$ 5.15
Updated 18/02/2017
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 3,825
High $ 5.19
Low $ 4.855
Open $ 5.05
ISIN
Prev close $ 5.15
# of shares -
Market cap -
Intraday

BroadVision Inc
Market is open (until 21:00) - Delayed 15 min
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  5.15 -5.2% Stock price decreasing 8.4% Stock price increasing 1.2% Stock price increasing -10.4% Stock price decreasing -14.2% Stock price decreasing

History: BroadVision Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/02/2017
5.05
5.19
4.86
5.15
3,825
4.92
5
16/02/2017
5.25
5.25
5.14
5.15
4,430
5.17
13
15/02/2017
5.40
5.45
4.96
5.10
10,489
5.15
54
14/02/2017
5.25
5.35
5.25
5.35
3,116
5.30
8
13/02/2017
5.43
5.43
5.43
5.43
843
5.43
1
10/02/2017
5.20
5.55
5.15
5.46
14,533
5.35
42
09/02/2017
 
5.15
5.15
5.15
66
 
0
08/02/2017
5.15
5.15
5.15
5.15
742
5.15
2
07/02/2017
5.15
5.15
5.00
5.00
2,207
5.04
8
06/02/2017
5.10
5.15
5.02
5.15
2,789
5.14
15
03/02/2017
4.95
5.05
4.95
5.05
769
5.03
2
02/02/2017
4.80
4.95
4.75
4.95
781
4.88
5
01/02/2017
4.85
5.05
4.75
4.80
6,125
4.88
13
31/01/2017
4.75
5.00
4.75
4.75
3,050
4.85
20
30/01/2017
4.90
4.90
4.78
4.78
4,678
4.84
17
27/01/2017
5.00
5.10
5.00
5.05
3,903
5.03
7
26/01/2017
4.80
5.15
4.75
5.15
17,383
4.91
39
25/01/2017
5.00
5.15
4.70
4.70
7,640
4.99
39
24/01/2017
4.85
5.00
4.85
5.00
2,188
4.96
7
23/01/2017
4.70
4.90
4.70
4.85
9,678
4.81
16
20/01/2017
4.80
4.80
4.70
4.75
2,914
4.76
16
19/01/2017
4.90
4.90
4.75
4.90
2,523
4.86
15
18/01/2017
4.90
4.95
4.86
4.93
914
4.91
4
17/01/2017
5.20
5.25
4.90
4.90
4,508
5.14
21
13/01/2017
5.30
5.30
4.90
5.05
5,582
5.06
19
12/01/2017
5.25
5.25
4.80
5.20
6,736
5.04
27
11/01/2017
4.95
5.30
4.95
5.25
10,050
5.13
48
10/01/2017
4.85
4.95
4.85
4.95
1,055
4.91
5
09/01/2017
4.90
4.90
4.85
4.85
942
4.89
6
06/01/2017
 
4.95
4.95
4.95
7
 
0
05/01/2017
4.95
5.00
4.70
4.95
6,391
4.89
19
04/01/2017
4.65
5.35
4.50
5.15
27,167
4.75
72
03/01/2017
4.65
4.75
4.65
4.68
3,849
4.68
15
30/12/2016
4.85
4.90
4.65
4.65
8,224
4.76
21
29/12/2016
4.84
4.95
4.84
4.95
1,013
4.94
3
28/12/2016
4.95
5.00
4.95
5.00
1,356
4.95
3
27/12/2016
4.95
5.05
4.90
5.00
3,499
4.99
12
23/12/2016
5.00
5.05
5.00
5.05
2,479
5.03
8
22/12/2016
5.00
5.00
4.90
4.90
5,607
4.94
20
21/12/2016
5.00
5.05
4.85
5.05
9,455
5.02
37
20/12/2016
5.05
5.15
5.05
5.15
1,846
5.06
4
19/12/2016
5.00
5.01
5.00
5.00
2,169
5.00
10
16/12/2016
4.95
5.08
4.85
5.00
2,925
4.95
17
15/12/2016
5.10
5.35
5.10
5.15
9,593
5.22
33
14/12/2016
4.90
5.30
4.85
5.20
22,189
5.07
73
13/12/2016
5.15
5.15
4.95
5.00
4,573
5.02
12
12/12/2016
5.02
5.10
5.00
5.10
3,549
5.02
11
09/12/2016
5.15
5.30
5.02
5.30
1,836
5.10
9
08/12/2016
5.00
5.30
5.00
5.10
10,479
5.15
41
07/12/2016
5.05
5.40
4.98
5.10
20,915
5.14
66
06/12/2016
5.00
5.45
5.00
5.38
11,443
5.37
38
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

Copyright Euroinvestor A/S 2017   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.
 
20 February 2017 15:29:56
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170217.2 - EUROWEB7 - 2017-02-20 16:29:56 - 2017-02-20 15:29:56 - 1000 - Website: OKAY