$ 5.93 <%= Resources.Global.txtDown %>
Updated 20/12/2014
Change % -3.26% Stock price decreasing
Change -0.20 Stock price decreasing
Volume 12,265
High $ 6.15
Low $ 5.75
Open $ 6.15
 
Prev close $ 6.13
# 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
 
  5.93 0.9% Stock price increasing -10.2% Stock price decreasing -33.7% Stock price decreasing -39.9% Stock price decreasing -38.0% Stock price decreasing

History: BroadVision Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/12/2014
6.15
6.15
5.75
5.93
12,265
5.94
47
18/12/2014
6.23
6.29
6.09
6.13
12,738
6.17
50
17/12/2014
5.80
6.11
5.74
6.01
91,368
6.00
141
16/12/2014
5.61
5.77
5.47
5.71
15,026
5.66
43
15/12/2014
5.88
5.89
5.47
5.62
57,671
5.59
165
12/12/2014
5.89
5.98
5.74
5.88
6,672
5.84
43
11/12/2014
6.13
6.18
5.79
5.89
9,867
5.90
35
10/12/2014
6.21
6.22
5.90
5.93
21,230
5.97
58
09/12/2014
5.88
6.06
5.81
6.02
19,523
5.91
115
08/12/2014
6.08
6.40
5.83
5.88
52,912
5.98
155
05/12/2014
6.30
6.30
6.00
6.08
37,405
6.15
112
04/12/2014
6.62
6.62
6.16
6.32
22,217
6.30
101
03/12/2014
6.35
6.50
6.21
6.21
59,737
6.31
187
02/12/2014
6.63
6.72
6.27
6.43
34,284
6.34
117
01/12/2014
6.78
6.78
6.35
6.35
19,279
6.48
93
28/11/2014
6.48
6.93
6.40
6.89
85,577
6.60
95
26/11/2014
6.51
6.58
6.39
6.48
8,653
6.46
29
25/11/2014
6.70
6.70
6.42
6.49
7,003
6.53
39
24/11/2014
6.63
6.76
6.42
6.56
29,418
6.56
56
21/11/2014
6.41
6.76
6.37
6.61
14,800
6.52
73
20/11/2014
6.42
6.84
6.20
6.49
19,948
6.36
103
19/11/2014
6.58
6.79
6.27
6.43
64,901
6.43
194
18/11/2014
6.59
6.90
6.43
6.58
58,985
6.58
148
17/11/2014
6.90
6.99
6.59
6.59
37,992
6.72
128
14/11/2014
6.95
6.97
6.62
6.90
66,923
6.75
180
13/11/2014
7.21
7.35
6.95
7.00
44,831
7.08
111
12/11/2014
7.36
7.42
7.00
7.11
32,349
7.17
168
11/11/2014
7.15
7.70
7.15
7.22
28,585
7.30
138
10/11/2014
7.41
7.70
7.09
7.20
50,151
7.33
235
07/11/2014
7.50
7.64
7.36
7.39
19,407
7.48
115
06/11/2014
7.65
7.95
7.50
7.52
21,705
7.56
88
05/11/2014
7.81
7.89
7.65
7.79
10,713
7.80
72
04/11/2014
7.70
7.94
7.67
7.87
6,402
7.80
29
03/11/2014
7.92
7.94
7.70
7.70
6,372
7.85
42
31/10/2014
7.98
7.98
7.89
7.90
16,697
7.94
65
30/10/2014
7.95
7.96
7.80
7.96
9,200
7.91
61
29/10/2014
8.00
8.05
7.92
7.93
40,884
7.98
137
28/10/2014
7.82
7.96
7.78
7.93
16,879
7.87
96
27/10/2014
7.79
7.89
7.73
7.80
11,932
7.85
14
24/10/2014
7.88
7.90
7.70
7.80
12,935
7.84
34
23/10/2014
8.25
8.27
7.68
7.80
77,929
7.91
135
22/10/2014
8.34
8.44
8.33
8.38
9,041
8.38
35
21/10/2014
8.26
8.39
8.26
8.35
4,547
8.30
36
20/10/2014
8.14
8.28
8.13
8.28
10,237
8.19
41
17/10/2014
8.17
8.30
8.01
8.01
12,928
8.21
58
16/10/2014
8.06
8.24
8.06
8.11
5,557
8.17
26
15/10/2014
8.08
8.29
8.08
8.19
6,624
8.19
33
14/10/2014
8.16
8.43
8.02
8.19
16,501
8.11
62
13/10/2014
8.26
8.50
8.12
8.25
6,855
8.25
41
10/10/2014
8.26
8.38
8.12
8.31
10,095
8.24
34
09/10/2014
8.21
8.50
8.20
8.24
24,684
8.26
43
08/10/2014
8.48
8.48
8.14
8.20
14,373
8.34
70
07/10/2014
8.62
8.65
8.31
8.42
9,173
8.52
32
06/10/2014
8.78
8.78
8.62
8.73
2,123
8.71
14
03/10/2014
8.75
8.95
8.74
8.91
7,752
8.83
30
02/10/2014
8.72
8.74
8.61
8.72
11,261
8.70
53
01/10/2014
8.85
8.93
8.72
8.73
3,848
8.80
17
30/09/2014
8.85
8.95
8.76
8.95
7,785
8.82
29
29/09/2014
8.93
8.94
8.76
8.94
5,462
8.92
14
26/09/2014
8.69
8.78
8.69
8.78
2,261
8.72
14
25/09/2014
8.80
8.80
8.62
8.70
4,481
8.67
17
24/09/2014
8.78
8.84
8.75
8.84
9,205
8.77
27
23/09/2014
8.80
8.86
8.79
8.84
6,421
8.83
21
22/09/2014
8.99
9.00
8.76
8.83
10,010
8.87
40
19/09/2014
9.34
9.34
8.80
8.94
7,089
9.04
27

Copyright Euroinvestor A/S 2014   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.
 
21 December 2014 01:51:29
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20141211.1 - EUROWEB4 - 2014-12-21 02:51:29 - 2014-12-21 01:51:29 - 1000 - Website: OKAY