$ 5.60 <%= Resources.Global.txtDown %>
Updated 01:10:00
Change % -0.53% Stock price decreasing
Change -0.03 Stock price decreasing
Volume 3,425
High $ 5.67
Low $ 5.44
Open $ 5.582
ISIN
Prev close $ 5.63
# of shares -
Market cap -
Intraday

Market closed
BroadVision Inc
Market is closed, opens at 14:30
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  5.60 4.3% Stock price increasing -5.2% Stock price decreasing -5.2% Stock price decreasing -7.1% Stock price decreasing -39.1% Stock price decreasing

History: BroadVision Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
31/07/2015
5.58
5.67
5.44
5.60
3,425
5.52
16
30/07/2015
5.55
5.65
5.54
5.63
5,724
5.58
29
29/07/2015
5.69
5.69
5.63
5.69
962
5.65
3
28/07/2015
5.50
5.78
5.50
5.62
7,553
5.52
17
27/07/2015
5.30
5.50
5.30
5.49
13,400
5.42
25
24/07/2015
5.60
5.75
5.37
5.37
7,660
5.58
21
23/07/2015
5.65
5.80
5.65
5.79
16,933
5.76
98
22/07/2015
5.78
5.83
5.50
5.68
4,092
5.60
29
21/07/2015
5.59
5.80
5.59
5.80
3,429
5.72
24
20/07/2015
5.68
5.70
5.53
5.60
6,106
5.64
47
17/07/2015
5.72
5.72
5.49
5.66
15,974
5.62
73
16/07/2015
5.79
5.81
5.62
5.75
11,933
5.71
41
15/07/2015
5.77
5.94
5.70
5.80
11,526
5.79
56
14/07/2015
5.72
5.89
5.71
5.83
2,069
5.76
10
13/07/2015
5.75
5.76
5.70
5.76
4,712
5.72
26
10/07/2015
5.74
5.80
5.70
5.80
9,613
5.72
37
09/07/2015
5.82
5.85
5.71
5.80
11,017
5.78
50
08/07/2015
5.86
5.89
5.80
5.81
3,097
5.83
16
07/07/2015
5.82
5.90
5.82
5.84
3,070
5.84
15
06/07/2015
5.97
6.03
5.88
5.91
7,218
5.95
46
03/07/2015
5.91
5.96
5.90
5.96
6,440
5.92
35
02/07/2015
5.91
5.96
5.90
5.96
6,440
5.92
35
01/07/2015
5.99
5.99
5.90
5.91
2,007
5.92
10
30/06/2015
6.00
6.06
6.00
6.01
813
6.01
7
29/06/2015
6.00
6.03
5.96
6.01
2,520
6.00
14
26/06/2015
6.07
6.07
5.85
6.00
33,127
5.98
41
25/06/2015
6.01
6.06
6.00
6.06
1,273
6.03
5
24/06/2015
6.09
6.09
6.00
6.02
2,532
6.03
6
23/06/2015
6.09
6.17
6.02
6.09
4,957
6.13
19
22/06/2015
6.12
6.19
5.95
6.09
25,133
6.03
56
19/06/2015
6.10
6.17
6.07
6.17
3,509
6.15
5
18/06/2015
6.01
6.09
6.01
6.08
3,763
6.04
18
17/06/2015
6.00
6.02
5.93
6.00
23,265
6.00
23
16/06/2015
6.09
6.14
5.91
6.02
8,823
6.02
38
15/06/2015
6.08
6.08
6.00
6.00
1,395
6.02
9
12/06/2015
6.01
6.15
6.01
6.06
9,705
6.09
34
11/06/2015
6.00
6.02
5.98
5.98
3,076
6.00
14
10/06/2015
6.01
6.08
6.00
6.03
4,181
6.04
11
09/06/2015
6.06
6.08
5.98
6.04
5,653
6.05
24
08/06/2015
5.96
6.15
5.95
6.02
21,336
6.05
78
05/06/2015
5.99
5.99
5.87
5.97
5,464
5.93
35
04/06/2015
5.89
5.93
5.87
5.91
2,897
5.90
12
03/06/2015
6.01
6.09
5.93
5.94
12,970
5.97
56
02/06/2015
5.98
6.05
5.92
6.00
7,173
5.99
33
01/06/2015
6.10
6.10
5.90
6.05
8,340
6.01
50
29/05/2015
5.91
6.10
5.85
6.10
10,597
5.96
55
28/05/2015
5.98
5.98
5.93
5.93
751
5.94
5
27/05/2015
5.90
5.96
5.85
5.90
13,740
5.88
45
26/05/2015
6.02
6.02
5.91
5.91
5,693
5.94
21
25/05/2015
6.10
6.10
5.90
6.06
1,997
6.02
0
22/05/2015
6.10
6.10
5.90
6.06
1,997
6.02
11
21/05/2015
6.08
6.15
6.00
6.07
7,650
6.03
33
20/05/2015
6.05
6.15
6.00
6.05
2,650
6.04
11
19/05/2015
6.00
6.08
5.91
5.93
5,615
6.00
25
18/05/2015
6.07
6.17
5.88
5.99
12,348
6.09
19
15/05/2015
5.85
6.08
5.84
6.07
19,211
6.01
75
14/05/2015
5.86
5.90
5.83
5.85
4,759
5.86
28
13/05/2015
5.91
5.99
5.91
5.99
620
5.95
4
12/05/2015
5.91
6.00
5.84
5.92
2,172
5.91
7
11/05/2015
5.91
5.97
5.90
5.97
13,581
5.92
56
08/05/2015
5.90
5.98
5.77
5.96
14,566
5.91
88
07/05/2015
5.79
5.90
5.76
5.88
9,701
5.81
32
06/05/2015
5.96
5.96
5.71
5.75
4,421
5.80
25
05/05/2015
5.90
5.91
5.84
5.84
18,724
5.88
62
04/05/2015
5.89
5.98
5.85
5.89
9,939
5.89
24

Copyright Euroinvestor A/S 2015   Disclaimer and Terms of Use
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
01 August 2015 02:25:34
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20150731.8 - EUROWEB5 - 2015-08-01 03:25:34 - 2015-08-01 02:25:34 - 1000 - Website: OKAY