$ 5.00
Updated 00:01:12
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 0
High $ 5
Low $ 5
Open $ 0
ISIN
Prev close $ 5
# 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
 
  5.00 5.3% Stock price increasing 11.1% Stock price increasing -11.7% Stock price decreasing -23.5% Stock price decreasing -17.5% Stock price decreasing

History: BroadVision Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
05/12/2016
5.10
5.20
4.80
5.00
3,141
5.02
14
02/12/2016
4.95
5.44
4.95
5.40
4,896
5.19
18
01/12/2016
5.00
5.10
4.95
5.10
2,332
5.06
11
30/11/2016
4.70
4.95
4.52
4.95
10,923
4.74
55
29/11/2016
4.70
4.80
4.70
4.75
8,039
4.74
18
28/11/2016
4.65
4.80
4.50
4.60
22,822
4.63
78
25/11/2016
4.80
4.80
4.70
4.70
204
4.75
2
23/11/2016
4.70
4.89
4.70
4.78
3,612
4.81
18
22/11/2016
4.65
5.05
4.65
4.70
6,815
4.68
10
21/11/2016
5.10
5.10
5.00
5.10
3,649
5.05
12
18/11/2016
4.67
5.15
4.65
5.09
3,932
5.06
7
17/11/2016
4.90
5.60
4.85
5.25
8,760
5.16
26
16/11/2016
4.90
4.90
4.70
4.70
1,964
4.78
7
15/11/2016
4.60
4.85
4.40
4.85
7,094
4.62
22
14/11/2016
 
4.65
4.65
4.65
11
 
0
11/11/2016
4.40
4.65
4.40
4.65
2,048
4.60
8
10/11/2016
 
4.50
4.50
4.50
9
 
0
09/11/2016
4.75
4.75
4.50
4.50
2,737
4.61
18
08/11/2016
4.75
4.76
4.75
4.75
465
4.75
4
07/11/2016
4.66
4.84
4.60
4.84
4,913
4.73
16
04/11/2016
4.70
4.80
4.50
4.50
2,228
4.68
13
03/11/2016
4.75
4.80
4.50
4.50
3,937
4.65
18
02/11/2016
4.60
4.80
4.60
4.65
13,201
4.66
39
01/11/2016
4.75
4.80
4.56
4.80
2,602
4.62
6
31/10/2016
4.70
4.70
4.55
4.55
2,119
4.58
12
28/10/2016
4.54
4.95
4.46
4.89
10,558
4.63
56
27/10/2016
4.68
4.68
4.40
4.40
8,034
4.50
27
26/10/2016
4.80
4.80
4.63
4.63
6,006
4.75
20
25/10/2016
4.84
5.00
4.67
4.70
2,781
4.70
8
24/10/2016
4.61
5.01
4.51
4.91
14,079
4.69
47
21/10/2016
5.00
5.00
4.68
4.73
28,939
4.80
91
20/10/2016
4.96
4.96
4.95
4.95
961
4.95
3
19/10/2016
5.07
5.18
5.00
5.00
13,241
5.10
53
18/10/2016
4.95
5.15
4.95
5.05
23,905
5.04
69
17/10/2016
5.12
5.12
4.94
4.94
1,458
5.08
4
14/10/2016
5.08
5.08
5.02
5.06
3,504
5.04
11
13/10/2016
 
5.34
5.34
5.34
76
0.00
0
12/10/2016
 
5.34
5.34
5.34
60
0.00
0
11/10/2016
5.12
5.34
5.10
5.34
3,772
5.15
10
10/10/2016
5.23
5.28
4.95
5.01
22,141
5.17
65
07/10/2016
5.03
5.33
5.03
5.17
34,573
5.18
117
06/10/2016
5.01
5.20
4.90
4.90
2,216
5.07
4
05/10/2016
5.00
5.51
4.90
5.12
32,011
5.16
163
04/10/2016
5.09
5.21
5.00
5.05
1,664
5.09
7
03/10/2016
5.00
5.32
5.00
5.15
28,007
5.19
101
30/09/2016
4.99
5.52
4.95
5.40
34,752
5.27
134
29/09/2016
5.08
5.10
5.00
5.00
2,439
5.06
3
28/09/2016
5.10
5.10
5.00
5.00
3,050
5.08
8
27/09/2016
4.98
5.03
4.98
5.00
4,313
5.01
18
26/09/2016
4.99
4.99
4.99
4.99
229
4.99
1
23/09/2016
4.94
5.02
4.94
5.02
284
4.98
2
22/09/2016
4.80
5.28
4.80
4.97
1,250
4.93
8
21/09/2016
5.20
5.30
5.12
5.23
1,508
5.23
9
20/09/2016
5.38
5.49
5.20
5.34
5,435
5.39
20
19/09/2016
5.13
5.34
5.13
5.34
6,441
5.20
28
16/09/2016
4.50
5.35
4.49
5.35
16,900
5.01
63
15/09/2016
4.61
4.63
4.51
4.52
4,626
4.57
34
14/09/2016
4.97
4.97
4.52
4.62
9,462
4.80
34
13/09/2016
5.11
5.21
4.70
4.92
15,593
5.04
49
12/09/2016
5.21
5.34
5.10
5.10
3,930
5.18
26
09/09/2016
5.50
5.50
5.29
5.29
4,082
5.42
31
08/09/2016
5.56
5.72
5.50
5.50
4,056
5.58
24
07/09/2016
5.73
5.89
5.51
5.56
5,470
5.71
35

Copyright Euroinvestor A/S 2016   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.
 
06 December 2016 10:16:33
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20161205.1 - EUROWEB1 - 2016-12-06 11:16:33 - 2016-12-06 10:16:33 - 1000 - Website: OKAY