$ 6.61 <%= Resources.Global.txtUp %>
Updated 01:10:00
Change % 1.78% Stock price increasing
Change 0.12 Stock price increasing
Volume 14,800
High $ 6.76
Low $ 6.37
Open $ 6.41
 
Prev close $ 6.49
# 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
 
  6.61 -4.3% Stock price decreasing -21.2% Stock price decreasing -31.6% Stock price decreasing -24.7% Stock price decreasing -36.4% Stock price decreasing

History: BroadVision Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
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
20/10/2014
8.14
8.28
8.13
8.28
10,237
8.19
41
17/10/2014
8.17
8.30
8.01
8.01
12,928
8.21
58
16/10/2014
8.06
8.24
8.06
8.11
5,557
8.17
26
15/10/2014
8.08
8.29
8.08
8.19
6,624
8.19
33
14/10/2014
8.16
8.43
8.02
8.19
16,501
8.11
62
13/10/2014
8.26
8.50
8.12
8.25
6,855
8.25
41
10/10/2014
8.26
8.38
8.12
8.31
10,095
8.24
34
09/10/2014
8.21
8.50
8.20
8.24
24,684
8.26
43
08/10/2014
8.48
8.48
8.14
8.20
14,373
8.34
70
07/10/2014
8.62
8.65
8.31
8.42
9,173
8.52
32
06/10/2014
8.78
8.78
8.62
8.73
2,123
8.71
14
03/10/2014
8.75
8.95
8.74
8.91
7,752
8.83
30
02/10/2014
8.72
8.74
8.61
8.72
11,261
8.70
53
01/10/2014
8.85
8.93
8.72
8.73
3,848
8.80
17
30/09/2014
8.85
8.95
8.76
8.95
7,785
8.82
29
29/09/2014
8.93
8.94
8.76
8.94
5,462
8.92
14
26/09/2014
8.69
8.78
8.69
8.78
2,261
8.72
14
25/09/2014
8.80
8.80
8.62
8.70
4,481
8.67
17
24/09/2014
8.78
8.84
8.75
8.84
9,205
8.77
27
23/09/2014
8.80
8.86
8.79
8.84
6,421
8.83
21
22/09/2014
8.99
9.00
8.76
8.83
10,010
8.87
40
19/09/2014
9.34
9.34
8.80
8.94
7,089
9.04
27
18/09/2014
9.27
9.38
9.12
9.20
19,638
9.25
61
17/09/2014
9.38
9.50
9.26
9.30
8,685
9.32
39
16/09/2014
9.43
9.49
9.42
9.44
3,982
9.44
16
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
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.
 
22 November 2014 13:55:53
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20141120.1 - EUROWEB2 - 2014-11-22 14:55:53 - 2014-11-22 13:55:53 - 1000 - Website: OKAY