$ 5.57 <%= Resources.Global.txtUp %>
Updated 24/01/2015
Change % 0.72% Stock price increasing
Change 0.04 Stock price increasing
Volume 4,751
High $ 5.65
Low $ 5.5201
Open $ 5.531
 
Prev close $ 5.53
# 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
 
  5.57 0.2% Stock price increasing -4.9% Stock price decreasing -28.6% Stock price decreasing -39.1% Stock price decreasing -60.4% Stock price decreasing

History: BroadVision Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/01/2015
5.53
5.65
5.52
5.57
4,751
5.58
26
22/01/2015
5.56
5.68
5.52
5.53
13,157
5.55
53
21/01/2015
5.53
5.69
5.52
5.54
17,586
5.64
89
20/01/2015
5.61
5.73
5.51
5.51
9,011
5.67
19
16/01/2015
5.62
5.69
5.53
5.56
7,005
5.58
32
15/01/2015
5.88
5.88
5.62
5.67
26,139
5.74
77
14/01/2015
5.80
5.96
5.80
5.84
7,104
5.86
35
13/01/2015
5.95
5.95
5.80
5.82
20,311
5.81
40
12/01/2015
5.88
6.00
5.81
5.83
9,105
5.86
36
09/01/2015
5.97
6.03
5.80
5.96
13,129
5.93
35
08/01/2015
5.93
5.93
5.76
5.84
20,637
5.86
38
07/01/2015
5.95
5.97
5.81
5.87
7,398
5.87
18
06/01/2015
6.07
6.13
5.85
5.85
8,722
5.96
37
05/01/2015
6.11
6.20
6.07
6.14
35,933
6.16
56
02/01/2015
6.04
6.16
6.04
6.10
26,108
6.10
32
31/12/2014
5.96
6.09
5.90
6.02
51,193
5.97
111
30/12/2014
5.94
6.11
5.91
5.92
23,097
5.97
53
29/12/2014
6.16
6.24
5.97
6.06
70,286
6.08
80
26/12/2014
5.89
6.18
5.83
6.14
63,592
6.08
111
24/12/2014
5.98
6.00
5.86
5.86
2,782
5.96
9
23/12/2014
6.03
6.19
5.79
5.91
17,951
5.91
41
22/12/2014
5.87
6.18
5.87
5.97
7,385
6.00
34
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

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.
 
25 January 2015 03:45:27
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20150121.1 - EUROWEB6 - 2015-01-25 04:45:27 - 2015-01-25 03:45:27 - 1000 - Website: OKAY