$ 9.44 <%= Resources.Global.txtUp %>
Updated 21:30:00
Change % 0.32% Stock price increasing
Change 0.03 Stock price increasing
Volume 3,982
High $ 9.49
Low $ 9.42
Open $ 9.43
 
Prev close $ 9.41
# 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
 
  9.44 0.1% Stock price increasing 0.4% Stock price increasing 0.9% Stock price increasing -23.6% Stock price decreasing -3.9% Stock price decreasing

History: BroadVision Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
15/09/2014
9.38
9.44
9.32
9.41
10,769
9.40
28
12/09/2014
9.46
9.46
9.19
9.28
8,767
9.25
35
11/09/2014
9.38
9.54
9.30
9.30
14,868
9.39
40
10/09/2014
9.53
9.55
9.49
9.53
1,593
9.52
10
09/09/2014
9.37
9.50
9.37
9.43
6,266
9.42
21
08/09/2014
9.33
9.48
9.33
9.43
2,683
9.42
17
05/09/2014
9.48
9.50
9.32
9.40
6,684
9.42
38
04/09/2014
9.50
9.63
9.50
9.50
6,989
9.55
31
03/09/2014
9.71
9.71
9.60
9.63
3,798
9.65
18
02/09/2014
9.82
9.92
9.64
9.71
7,328
9.77
47
29/08/2014
9.83
9.92
9.74
9.87
6,743
9.87
43
28/08/2014
9.59
9.90
9.59
9.75
5,541
9.76
26
27/08/2014
9.92
10.00
9.73
9.88
6,794
9.82
36
26/08/2014
9.86
9.92
9.80
9.91
12,589
9.87
65
25/08/2014
9.66
9.86
9.66
9.80
6,627
9.81
48
22/08/2014
9.43
9.80
9.43
9.65
2,778
9.56
21
21/08/2014
9.60
9.66
9.25
9.45
44,922
9.35
126
20/08/2014
9.49
9.68
9.30
9.45
42,095
9.49
178
19/08/2014
9.85
9.85
9.27
9.35
12,518
9.63
75
18/08/2014
9.49
9.97
9.49
9.79
42,515
9.65
136
15/08/2014
9.50
9.58
9.39
9.40
17,588
9.50
61
14/08/2014
9.30
9.50
9.30
9.50
6,580
9.44
27
13/08/2014
9.08
9.40
9.08
9.31
11,925
9.24
56
12/08/2014
9.25
9.45
9.05
9.06
22,258
9.22
80
11/08/2014
9.07
9.24
9.07
9.17
6,024
9.15
23
08/08/2014
9.11
9.11
9.03
9.10
7,006
9.05
21
07/08/2014
8.96
9.30
8.96
9.24
18,840
9.21
89
06/08/2014
9.00
9.10
8.89
8.89
6,729
9.05
27
05/08/2014
9.15
9.19
9.02
9.05
7,291
9.13
20
04/08/2014
9.21
9.40
8.97
9.01
14,562
9.06
66
01/08/2014
9.26
9.40
9.15
9.20
5,005
9.25
23
31/07/2014
9.10
9.90
9.10
9.47
17,680
9.38
93
30/07/2014
9.24
9.68
9.20
9.40
38,049
9.41
169
29/07/2014
9.15
9.25
9.03
9.24
9,404
9.12
53
28/07/2014
9.25
9.25
9.14
9.15
1,343
9.20
11
25/07/2014
9.09
9.29
9.06
9.15
2,512
9.17
15
24/07/2014
9.46
9.46
9.28
9.29
1,919
9.34
8
23/07/2014
8.96
9.25
8.96
9.23
11,313
9.13
48
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
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.
 
16 September 2014 22:28:56
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20140915.2 - EUROWEB6 - 2014-09-16 23:28:56 - 2014-09-16 22:28:56 - 1000 - Website: OKAY