BV

Historical Stock Prices

$7.68
*  
unch
unch
Get BV Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading BV now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 7.68 7.77 7.56 7.68 251,807
07/10/2014 7.54 7.82 7.49 7.68 361,355
07/09/2014 7.78 7.91 7.67 7.81 362,171
07/08/2014 7.88 7.944 7.5 7.75 651,223
07/07/2014 8.19 8.21 7.835 7.89 571,913
07/03/2014 8.09 8.12 7.9601 8.08 252,023
07/02/2014 7.93 8.1 7.93 8.01 341,835
07/01/2014 7.96 8.05 7.88 7.98 800,380
06/30/2014 7.92 8.02 7.76 7.89 540,331
06/27/2014 7.84 8.02 7.74 7.96 1,222,367
06/26/2014 7.75 7.96 7.722 7.89 395,597
06/25/2014 7.76 7.88 7.62 7.84 262,183
06/24/2014 7.82 8.08 7.79 7.82 523,502
06/23/2014 7.69 7.9 7.69 7.86 645,858
06/20/2014 7.86 7.89 7.67 7.87 497,834
06/19/2014 7.83 7.9 7.601 7.9 318,100
06/18/2014 7.66 7.86 7.64 7.83 313,054
06/17/2014 7.64 7.775 7.45 7.75 579,842
06/16/2014 7.5 7.74 7.425 7.68 523,038
06/13/2014 7.54 7.55 7.35 7.55 375,331
06/12/2014 7.5 7.75 7.32 7.51 830,490
06/11/2014 7.33 7.41 7.11 7.4 1,353,454
06/10/2014 7.55 7.8 7.48 7.53 546,825
06/09/2014 7.05 8.02 7 7.61 1,286,477
06/06/2014 7.1 7.28 6.89 7.2 877,980
06/05/2014 6.51 7.11 6.51 7.07 1,423,372
06/04/2014 6.24 6.32 6.16 6.225 1,845,223
06/03/2014 6.41 6.52 6.22 6.3 703,133
06/02/2014 6.56 6.62 6.41 6.44 429,910
05/30/2014 6.8 6.8 6.49 6.58 327,404
05/29/2014 6.69 6.94 6.59 6.8 539,385
05/28/2014 6.68 6.77 6.61 6.7 481,200
05/27/2014 6.57 6.82 6.406 6.73 689,088
05/23/2014 6.47 6.6 6.42 6.53 317,949
05/22/2014 6.37 6.53 6.3 6.45 262,467
05/21/2014 6.31 6.42 5.99 6.34 758,853
05/20/2014 6.22 6.35 6.086 6.28 439,445
05/19/2014 6.03 6.35 5.972 6.255 443,730
05/16/2014 5.91 6.06 5.85 6.03 346,944
05/15/2014 6.11 6.12 5.9 5.93 856,397
05/14/2014 6.5 6.51 6.17 6.17 620,078
05/13/2014 6.46 6.54 6.36 6.48 294,322
05/12/2014 6.13 6.53 6.11 6.5 455,089
05/09/2014 6.02 6.18 5.97 6.13 438,985
05/08/2014 6.14 6.32 6.03 6.05 555,935
05/07/2014 6.37 6.38 6.08 6.18 517,304
05/06/2014 6.54 6.686 6.38 6.39 316,057
05/05/2014 6.67 6.67 6.51 6.58 180,657
05/02/2014 6.75 6.8 6.63 6.68 256,998
05/01/2014 6.68 6.805 6.55 6.76 679,791
04/30/2014 6.64 6.75 6.54 6.72 340,698
04/29/2014 6.54 6.72 6.45 6.65 296,969
04/28/2014 6.69 6.69 6.46 6.53 422,589
04/25/2014 6.76 6.77 6.57 6.7 519,641
04/24/2014 6.98 6.99 6.7 6.8 436,707
04/23/2014 7.14 7.15 6.9 6.92 376,430
04/22/2014 7.08 7.29 7 7.17 304,493
04/21/2014 7.08 7.08 6.88 7.08 214,945
04/17/2014 7.09 7.15 6.97 7.1 218,549
04/16/2014 7.15 7.19 6.97 7.09 654,149
04/15/2014 7.14 7.19 6.92 7.08 434,580
04/14/2014 7.23 7.34 7.04 7.14 433,494
04/11/2014 7.14 7.23 7.04 7.13 528,057
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?