$ 5.3900 <%= Resources.Global.txtUp %>
Updated 15:30:45
Change % 1.70% Stock price increasing
Change 0.09 Stock price increasing
Volume 600
High $ 5.3900
Low $ 5.2500
Open $ 5.2500
ISIN
Prev close $ 5.3000
# 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
 
  5.39 2.0% Stock price increasing -6.4% Stock price decreasing 8.9% Stock price increasing 7.8% Stock price increasing -29.3% Stock price decreasing

History: BroadVision Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
28/03/2017
5.2000
5.3500
5.2000
5.3000
7,294
5.3295
9
27/03/2017
5.4000
5.5000
5.2500
5.2500
2,129
5.4580
11
24/03/2017
 
5.3062
5.3062
5.3062
3
 
0
23/03/2017
5.3062
5.3062
5.3062
5.3062
1,001
5.3062
1
22/03/2017
5.3000
5.3000
5.2831
5.2831
1,643
5.2869
2
21/03/2017
5.3500
5.6000
5.2100
5.5000
6,541
5.3785
38
20/03/2017
5.6000
5.6000
5.4000
5.4500
3,578
5.4812
15
17/03/2017
5.5000
5.7000
5.3000
5.7000
4,576
5.5334
14
16/03/2017
5.9000
5.9000
5.5000
5.7000
7,966
5.6036
25
15/03/2017
5.6500
5.7000
5.6500
5.7000
1,041
5.6569
4
14/03/2017
5.8000
5.8000
5.7635
5.7700
1,556
5.7800
6
13/03/2017
5.5265
5.8500
5.5265
5.8000
1,494
5.7311
4
10/03/2017
5.7000
5.8500
5.5000
5.7000
10,529
5.6840
54
09/03/2017
5.8000
5.8337
5.6500
5.8000
10,906
5.8016
20
08/03/2017
5.8500
5.8900
5.8000
5.8500
12,300
5.8494
13
07/03/2017
5.9500
5.9500
5.8400
5.8500
5,016
5.9231
5
06/03/2017
5.8500
5.8717
5.6685
5.7500
3,683
5.8147
6
03/03/2017
5.7500
5.7500
5.7500
5.7500
1,855
5.7500
3
02/03/2017
5.7500
5.9000
5.7130
5.8688
8,240
5.8580
28
01/03/2017
5.7500
5.7500
5.5500
5.6000
4,868
5.6011
17
28/02/2017
5.7450
5.8000
5.7450
5.7600
4,439
5.7564
5
27/02/2017
5.6000
5.9000
5.6000
5.9000
8,318
5.8592
21
24/02/2017
5.7900
5.8500
5.5632
5.7000
18,707
5.7606
60
23/02/2017
5.4873
5.5500
5.4655
5.5500
2,120
5.4939
6
22/02/2017
5.3400
5.6000
5.3400
5.5000
4,843
5.4917
11
21/02/2017
5.0000
5.4000
5.0000
5.4000
3,557
5.2584
11
17/02/2017
5.0500
5.1900
4.8550
5.1500
3,825
4.9183
5
16/02/2017
5.2500
5.2500
5.1450
5.1500
4,430
5.1676
13
15/02/2017
5.4000
5.4500
4.9550
5.1000
10,489
5.1520
54
14/02/2017
5.2500
5.3500
5.2500
5.3500
3,116
5.2975
8
13/02/2017
5.4317
5.4317
5.4317
5.4317
843
5.4317
1
10/02/2017
5.2000
5.5500
5.1500
5.4550
14,533
5.3513
42
09/02/2017
 
5.1500
5.1500
5.1500
66
 
0
08/02/2017
5.1500
5.1500
5.1500
5.1500
742
5.1500
2
07/02/2017
5.1500
5.1500
5.0000
5.0000
2,207
5.0418
8
06/02/2017
5.1000
5.1500
5.0175
5.1500
2,789
5.1395
15
03/02/2017
4.9500
5.0500
4.9500
5.0500
769
5.0333
2
02/02/2017
4.8000
4.9500
4.7500
4.9500
781
4.8766
5
01/02/2017
4.8500
5.0500
4.7500
4.8000
6,125
4.8752
13
31/01/2017
4.7500
5.0000
4.7500
4.7500
3,050
4.8542
20
30/01/2017
4.9000
4.9000
4.7750
4.7750
4,678
4.8393
17
27/01/2017
5.0000
5.1000
5.0000
5.0500
3,903
5.0338
7
26/01/2017
4.8000
5.1500
4.7500
5.1500
17,383
4.9093
39
25/01/2017
5.0000
5.1500
4.7000
4.7000
7,640
4.9941
39
24/01/2017
4.8500
5.0000
4.8500
5.0000
2,188
4.9625
7
23/01/2017
4.7000
4.9000
4.6950
4.8500
9,678
4.8078
16
20/01/2017
4.8000
4.8048
4.7000
4.7500
2,914
4.7565
16
19/01/2017
4.9000
4.9000
4.7500
4.9000
2,523
4.8589
15
18/01/2017
4.9000
4.9500
4.8550
4.9290
914
4.9063
4
17/01/2017
5.2000
5.2500
4.9000
4.9000
4,508
5.1410
21
13/01/2017
5.2950
5.2950
4.9000
5.0500
5,582
5.0605
19
12/01/2017
5.2500
5.2500
4.8000
5.2000
6,736
5.0362
27
11/01/2017
4.9500
5.3000
4.9500
5.2500
10,050
5.1266
48
10/01/2017
4.8500
4.9500
4.8500
4.9500
1,055
4.9091
5
09/01/2017
4.9000
4.9000
4.8500
4.8500
942
4.8946
6
06/01/2017
 
4.9500
4.9500
4.9500
7
 
0
05/01/2017
4.9500
5.0000
4.7000
4.9500
6,391
4.8913
19
04/01/2017
4.6500
5.3500
4.5000
5.1500
27,167
4.7548
72
03/01/2017
4.6500
4.7500
4.6500
4.6750
3,849
4.6756
15
30/12/2016
4.8500
4.9000
4.6500
4.6500
8,224
4.7578
21

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.
 
29 March 2017 16:03:37
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170324.2 - EUROWEB5 - 2017-03-29 17:03:37 - 2017-03-29 16:03:37 - 1000 - Website: OKAY