$ 9.25 <%= Resources.Global.txtUp %>
Updated 16:45:45
Change % 3.35% Stock price increasing
Change 0.30 Stock price increasing
Volume 9,583
High $ 9.25
Low $ 8.96
Open $ 8.96
 
Prev close $ 8.95
# 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
 
  9.25 -4.2% Stock price decreasing -6.8% Stock price decreasing -10.2% Stock price decreasing -34.6% Stock price decreasing 4.2% Stock price increasing

History: BroadVision Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
22/07/2014
9.49
9.49
8.95
8.95
41,314
9.04
0
21/07/2014
9.32
9.59
9.30
9.40
2,211
9.35
13
18/07/2014
9.60
9.60
9.12
9.50
9,584
9.40
35
17/07/2014
9.50
9.53
9.46
9.53
1,813
9.49
8
16/07/2014
9.64
9.70
9.51
9.66
4,483
9.61
21
15/07/2014
9.51
9.65
9.40
9.64
2,030
9.48
16
14/07/2014
9.49
9.63
9.47
9.50
2,067
9.52
15
11/07/2014
9.60
9.62
9.35
9.44
14,266
9.46
78
10/07/2014
9.51
9.65
9.45
9.55
11,093
9.55
35
09/07/2014
9.59
9.92
9.57
9.68
4,524
9.71
33
08/07/2014
9.91
9.91
9.51
9.57
9,136
9.65
44
07/07/2014
10.00
10.32
9.83
9.91
14,393
10.05
74
04/07/2014
9.96
10.00
9.95
10.00
905
9.96
5
03/07/2014
9.96
10.00
9.95
10.00
905
9.96
5
02/07/2014
9.65
10.10
9.65
9.91
7,260
9.91
43
01/07/2014
9.60
9.88
9.44
9.80
28,925
9.62
129
30/06/2014
9.71
9.71
9.51
9.60
11,144
9.60
42
27/06/2014
9.38
9.68
9.32
9.68
5,586
9.51
27
26/06/2014
9.91
9.91
9.57
9.77
4,058
9.77
32
25/06/2014
9.85
9.91
9.77
9.86
7,243
9.85
38
24/06/2014
9.93
10.08
9.89
9.92
8,294
9.99
36
23/06/2014
10.05
10.08
9.87
9.92
10,840
9.95
52
20/06/2014
10.02
10.10
9.80
9.86
6,987
9.93
42
19/06/2014
10.10
10.14
9.93
9.94
19,158
10.02
81
18/06/2014
10.00
10.25
9.92
9.94
52,220
10.08
203
17/06/2014
9.47
10.06
9.47
9.77
123,912
9.87
328
16/06/2014
9.39
9.55
9.32
9.36
15,434
9.44
70
13/06/2014
9.31
9.60
9.31
9.34
22,699
9.46
92
12/06/2014
9.20
9.50
9.20
9.45
10,822
9.41
78
11/06/2014
9.27
9.30
9.20
9.25
9,852
9.26
84
10/06/2014
9.02
9.50
8.99
9.13
7,541
9.23
35
09/06/2014
9.05
9.25
8.95
9.08
6,745
9.09
43
06/06/2014
9.34
9.36
8.94
9.11
22,500
9.11
66
05/06/2014
9.33
9.46
9.30
9.34
1,306
9.37
11
04/06/2014
9.45
9.48
9.17
9.30
8,777
9.36
71
03/06/2014
9.67
9.70
9.45
9.46
12,831
9.61
101
02/06/2014
9.68
9.68
9.45
9.53
13,081
9.53
90
30/05/2014
9.50
9.65
9.46
9.58
6,117
9.54
45
29/05/2014
9.00
9.57
9.00
9.55
14,198
9.31
76
28/05/2014
9.02
9.05
8.86
8.86
13,075
8.98
70
27/05/2014
8.80
9.06
8.76
9.01
16,836
8.97
70
23/05/2014
8.92
8.99
8.76
8.83
31,217
8.84
172
22/05/2014
8.71
8.90
8.71
8.77
7,198
8.76
50
21/05/2014
8.91
8.91
8.64
8.64
6,106
8.70
24
20/05/2014
8.56
8.68
8.52
8.62
14,000
8.60
72
19/05/2014
8.77
8.93
8.53
8.77
38,822
8.73
182
16/05/2014
8.99
9.12
8.80
8.84
26,950
8.92
79
15/05/2014
9.01
9.05
8.95
9.04
7,397
9.00
40
14/05/2014
9.00
9.24
9.00
9.05
22,882
9.14
81
13/05/2014
9.00
9.10
8.96
9.01
13,490
9.01
67
12/05/2014
8.90
9.05
8.90
8.91
13,611
8.96
73
09/05/2014
9.15
9.19
8.82
8.90
31,348
8.96
113
08/05/2014
8.70
9.06
8.64
8.81
30,243
8.84
82
07/05/2014
9.01
9.13
8.60
8.62
71,914
8.89
230
06/05/2014
9.27
9.27
9.00
9.22
15,867
9.10
68
05/05/2014
9.18
9.30
9.03
9.26
23,350
9.19
88
02/05/2014
9.45
9.60
9.04
9.23
26,255
9.29
120
01/05/2014
9.61
9.93
9.32
9.38
55,890
9.57
243
30/04/2014
9.69
10.18
9.60
9.92
39,530
9.98
188
29/04/2014
9.75
9.80
9.50
9.59
25,225
9.65
78
28/04/2014
10.18
10.18
9.32
9.68
60,788
9.83
221
25/04/2014
10.29
10.37
10.00
10.16
15,636
10.16
83
24/04/2014
10.34
10.40
10.11
10.29
12,539
10.26
61
23/04/2014
10.65
10.75
10.30
10.30
10,747
10.43
66
22/04/2014
10.42
10.66
10.33
10.64
49,539
10.51
230
Euroinvestor around the globe: Euroinvestor.dk | Euroinvestor.se | Euroinvestor.no | Euroinvestor.fr | Forexinvestor.com| Wisselkoersen.nl | Valuta.se | Valutaveksel.no | Divisas.es | Valute.it
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.
 
23 July 2014 17:02:04
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20140710.1 - EUROWEB6 - 2014-07-23 18:02:04 - 2014-07-23 17:02:04 - 1000 - Website: OKAY