$ 6.10 <%= Resources.Global.txtUp %>
Updated 01:10:00
Change % 2.87% Stock price increasing
Change 0.17 Stock price increasing
Volume 10,597
High $ 6.1
Low $ 5.85
Open $ 5.91
ISIN
Prev close $ 5.93
# 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
 
  6.10 0.7% Stock price increasing 2.5% Stock price increasing -0.3% Stock price decreasing -11.5% Stock price decreasing -36.3% Stock price decreasing

History: BroadVision Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
29/05/2015
5.91
6.10
5.85
6.10
10,597
5.96
55
28/05/2015
5.98
5.98
5.93
5.93
751
5.94
5
27/05/2015
5.90
5.96
5.85
5.90
13,740
5.88
45
26/05/2015
6.02
6.02
5.91
5.91
5,693
5.94
21
25/05/2015
6.10
6.10
5.90
6.06
1,997
6.02
0
22/05/2015
6.10
6.10
5.90
6.06
1,997
6.02
11
21/05/2015
6.08
6.15
6.00
6.07
7,650
6.03
33
20/05/2015
6.05
6.15
6.00
6.05
2,650
6.04
11
19/05/2015
6.00
6.08
5.91
5.93
5,615
6.00
25
18/05/2015
6.07
6.17
5.88
5.99
12,348
6.09
19
15/05/2015
5.85
6.08
5.84
6.07
19,211
6.01
75
14/05/2015
5.86
5.90
5.83
5.85
4,759
5.86
28
13/05/2015
5.91
5.99
5.91
5.99
620
5.95
4
12/05/2015
5.91
6.00
5.84
5.92
2,172
5.91
7
11/05/2015
5.91
5.97
5.90
5.97
13,581
5.92
56
08/05/2015
5.90
5.98
5.77
5.96
14,566
5.91
88
07/05/2015
5.79
5.90
5.76
5.88
9,701
5.81
32
06/05/2015
5.96
5.96
5.71
5.75
4,421
5.80
25
05/05/2015
5.90
5.91
5.84
5.84
18,724
5.88
62
04/05/2015
5.89
5.98
5.85
5.89
9,939
5.89
24
01/05/2015
5.90
5.96
5.80
5.91
15,697
5.86
76
30/04/2015
5.85
5.95
5.43
5.95
74,776
5.75
266
29/04/2015
6.04
6.04
5.90
5.98
23,080
5.97
72
28/04/2015
5.75
6.14
5.75
6.01
23,293
5.93
64
27/04/2015
5.73
5.99
5.72
5.74
18,328
5.81
62
24/04/2015
5.70
5.83
5.68
5.81
5,332
5.78
16
23/04/2015
5.78
5.89
5.67
5.70
9,403
5.73
27
22/04/2015
5.84
5.89
5.79
5.80
12,796
5.83
57
21/04/2015
5.75
5.88
5.69
5.86
12,501
5.81
42
20/04/2015
5.79
5.81
5.56
5.80
14,674
5.72
62
17/04/2015
5.91
5.91
5.77
5.80
8,350
5.80
30
16/04/2015
 
5.95
5.95
5.95
118
0.00
0
15/04/2015
6.00
6.00
5.95
5.95
8,682
5.97
29
14/04/2015
5.90
6.12
5.89
6.05
4,051
5.97
26
13/04/2015
5.88
6.08
5.85
6.05
3,713
5.94
15
10/04/2015
5.89
5.99
5.89
5.97
1,081
5.93
10
09/04/2015
5.93
6.05
5.83
6.05
9,164
5.92
56
08/04/2015
5.87
6.09
5.77
6.05
13,586
5.96
50
07/04/2015
6.01
6.01
5.49
5.99
7,430
5.97
47
06/04/2015
6.00
6.05
6.00
6.01
23,365
6.00
39
02/04/2015
6.04
6.05
6.04
6.05
387
6.04
2
01/04/2015
5.99
6.10
5.99
6.05
15,708
6.01
97
31/03/2015
5.94
6.07
5.90
6.05
16,745
5.99
60
30/03/2015
5.90
5.99
5.89
5.89
2,300
5.92
11
27/03/2015
5.81
5.99
5.81
5.90
2,716
5.88
8
26/03/2015
5.96
6.00
5.89
5.95
6,504
5.94
33
25/03/2015
6.04
6.04
5.92
6.00
12,630
6.00
24
24/03/2015
6.07
6.07
5.96
6.01
4,810
6.03
21
23/03/2015
5.95
6.10
5.94
6.08
6,138
6.01
46
20/03/2015
5.96
6.11
5.95
6.11
13,374
6.02
38
19/03/2015
6.02
6.12
5.89
6.08
13,662
6.04
42
18/03/2015
5.92
6.13
5.90
6.01
107,431
5.95
94
17/03/2015
5.98
6.08
5.92
6.01
7,129
6.00
35
16/03/2015
5.81
6.07
5.80
6.07
72,124
5.96
77
13/03/2015
5.85
5.89
5.85
5.86
6,520
5.85
26
12/03/2015
5.87
5.88
5.82
5.86
7,227
5.85
41
11/03/2015
5.88
5.96
5.88
5.88
6,129
5.92
28
10/03/2015
5.99
6.01
5.90
6.01
15,691
5.92
54
09/03/2015
6.05
6.05
5.94
6.00
4,937
5.99
30
06/03/2015
5.95
6.07
5.95
5.97
5,536
6.01
19
05/03/2015
6.01
6.09
5.98
6.00
8,184
6.01
37
04/03/2015
5.97
6.09
5.95
6.09
7,420
6.01
33
03/03/2015
6.03
6.14
5.98
6.00
21,264
6.01
81
02/03/2015
6.04
6.11
5.98
6.08
22,809
6.02
70
27/02/2015
5.98
6.15
5.98
6.12
17,047
6.06
61

Copyright Euroinvestor A/S 2015   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.
 
30 May 2015 15:10:07
(UTC) Dublin, Edinburgh, Lisbon, London
Version: ReleaseBuild_20150528.1 - EUROWEB5 - 2015-05-30 16:10:07 - 2015-05-30 15:10:07 - 1000 - Website: OKAY