BV

Bazaarvoice, Inc. Historical Stock Prices

$7.28
*  
0.05
0.68%
Get BV Alerts
*Delayed - data as of Dec. 18, 2014 12:46 ET  -  Find a broker to begin trading BV now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    BV Real Time
 
 
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

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

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
12:46  7.38  7.41  7.23  7.28 135,202
12/17/2014 7.26 7.33 7.17 7.33 649,178
12/16/2014 7.33 7.43 7.25 7.27 264,777
12/15/2014 7.48 7.55 7.26 7.37 303,500
12/12/2014 7.39 7.56 7.36 7.49 203,008
12/11/2014 7.55 7.59 7.465 7.51 399,560
12/10/2014 7.59 7.61 7.43 7.49 361,928
12/09/2014 7.4 7.64 7.35 7.6 378,235
12/08/2014 7.57 7.72 7.4 7.45 337,491
12/05/2014 7.79 7.88 7.62 7.64 542,520
12/04/2014 7.75 7.98 7.65 7.79 822,444
12/03/2014 7.8 8.1 7.5291 7.73 1,342,393
12/02/2014 7.14 7.55 7.14 7.49 1,083,805
12/01/2014 7.31 7.3165 7.12 7.16 301,070
11/28/2014 7.47 7.52 7.34 7.36 71,137
11/26/2014 7.53 7.53 7.44 7.49 122,660
11/25/2014 7.42 7.545 7.42 7.5 140,241
11/24/2014 7.55 7.58 7.39 7.43 222,796
11/21/2014 7.58 7.58 7.393 7.49 219,347
11/20/2014 7.31 7.5 7.3 7.44 210,987
11/19/2014 7.4 7.4 7.3 7.33 196,292
11/18/2014 7.41 7.45 7.38 7.44 129,956
11/17/2014 7.72 7.74 7.38 7.41 150,898
11/14/2014 7.6 7.75 7.57 7.7 339,581
11/13/2014 7.68 7.8 7.551 7.59 221,671
11/12/2014 7.62 7.755 7.51 7.7 230,733
11/11/2014 7.68 7.778 7.6 7.69 124,456
11/10/2014 7.6 7.72 7.43 7.71 198,557
11/07/2014 7.41 7.58 7.4 7.57 109,405
11/06/2014 7.39 7.5 7.38 7.44 108,831
11/05/2014 7.51 7.57 7.32 7.43 189,121
11/04/2014 7.27 7.505 7.27 7.46 182,061
11/03/2014 7.43 7.51 7.234 7.32 347,621
10/31/2014 7.56 7.61 7.41 7.45 347,638
10/30/2014 7.22 7.37 7.12 7.36 187,782
10/29/2014 7.33 7.4 7.14 7.22 218,920
10/28/2014 7.16 7.45 7.08 7.34 366,438
10/27/2014 7.17 7.25 7.11 7.14 86,614
10/24/2014 7.21 7.26 7.1 7.24 119,636
10/23/2014 7.07 7.31 7.005 7.17 218,099
10/22/2014 7.17 7.17 6.93 6.98 240,370
10/21/2014 7.13 7.3 7.01 7.13 604,925
10/20/2014 7.06 7.16 7.06 7.1 206,001
10/17/2014 7.24 7.24 7.03 7.09 312,711
10/16/2014 6.81 7.25 6.6625 7.12 444,474
10/15/2014 6.82 6.93 6.6825 6.925 589,266
10/14/2014 7.06 7.1 6.9 6.93 443,675
10/13/2014 6.97 7.13 6.821 6.98 444,198
10/10/2014 7.13 7.22 6.91 6.96 731,450
10/09/2014 7.29 7.35 7.12 7.22 300,234
10/08/2014 7.18 7.34 7.1101 7.32 496,745
10/07/2014 7.21 7.28 7.15 7.205 232,559
10/06/2014 7.47 7.52 7.25 7.3 273,409
10/03/2014 7.58 7.67 7.44 7.47 353,359
10/02/2014 7.27 7.505 7.22 7.49 280,198
10/01/2014 7.36 7.39 7.25 7.25 347,665
09/30/2014 7.35 7.45 7.25 7.39 363,584
09/29/2014 7.21 7.39 7.17 7.39 173,763
09/26/2014 7.22 7.35 7.2 7.33 150,100
09/25/2014 7.36 7.36 7.21 7.21 312,561
09/24/2014 7.2 7.38 7.18 7.37 283,856
09/23/2014 7.31 7.34 7.14 7.21 422,709
09/22/2014 7.6 7.65 7.32 7.33 392,138
09/19/2014 7.86 7.94 7.68 7.73 803,867
09/18/2014 7.78 7.92 7.63 7.82 329,121
09/17/2014 7.81 7.89 7.67 7.72 301,958
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?