BV

Historical Stock Prices

$5.64
*  
0.21
3.59%
Get BV Alerts
*Delayed - data as of Apr. 17, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 5.83 5.83 5.5923 5.64 314,217
04/16/2015 5.9 5.9 5.83 5.85 176,278
04/15/2015 5.8 5.9 5.79 5.89 236,954
04/14/2015 5.83 5.85 5.74 5.81 261,925
04/13/2015 5.87 5.91 5.81 5.84 164,445
04/10/2015 5.85 5.89 5.77 5.85 686,937
04/09/2015 5.84 5.89 5.76 5.82 225,417
04/08/2015 5.87 5.94 5.7 5.87 463,731
04/07/2015 5.86 5.98 5.82 5.83 1,001,547
04/06/2015 5.8 5.93 5.8 5.9 707,245
04/02/2015 5.78 5.8899 5.76 5.86 411,583
04/01/2015 5.66 5.82 5.66 5.8 561,439
03/31/2015 5.75 5.82 5.64 5.65 631,830
03/30/2015 5.82 5.84 5.73 5.8 1,385,995
03/27/2015 5.71 5.82 5.66 5.79 592,784
03/26/2015 5.71 5.8 5.6827 5.71 471,387
03/25/2015 5.89 5.89 5.755 5.79 1,026,566
03/24/2015 5.71 5.93 5.71 5.87 813,145
03/23/2015 5.91 6.005 5.77 5.91 1,006,455
03/20/2015 5.93 5.96 5.84 5.9 818,972
03/19/2015 5.99 6.05 5.88 5.89 584,636
03/18/2015 6.01 6.07 5.86 5.99 1,395,108
03/17/2015 6.06 6.1 5.99 6.05 866,936
03/16/2015 6.15 6.15 6 6.06 561,984
03/13/2015 6.09 6.27 6.09 6.14 500,048
03/12/2015 6.19 6.25 6.15 6.19 713,848
03/11/2015 6.27 6.28 6.09 6.19 760,336
03/10/2015 6.34 6.35 6.09 6.28 1,364,698
03/09/2015 6.16 6.3 6.05 6.28 1,428,645
03/06/2015 6.2 6.275 6.07 6.12 1,200,683
03/05/2015 6.54 6.61 6.22 6.26 2,468,612
03/04/2015 7.12 7.35 6.33 6.41 6,207,377
03/03/2015 9.18 9.23 8.928 9.08 375,699
03/02/2015 9.27 9.32 9.09 9.19 463,140
02/27/2015 9.26 9.32 9.2 9.25 257,296
02/26/2015 9.2 9.39 9.16 9.25 292,199
02/25/2015 9.12 9.2 9.05 9.17 188,311
02/24/2015 9.1 9.17 9 9.09 204,838
02/23/2015 9.15 9.25 9 9.15 277,618
02/20/2015 9.1 9.25 8.95 9.24 625,163
02/19/2015 8.99 9.27 8.81 9.06 835,404
02/18/2015 8.69 9.12 8.69 9.04 650,299
02/17/2015 8.5 8.72 8.5 8.67 264,661
02/13/2015 8.34 8.56 8.32 8.54 302,537
02/12/2015 8.14 8.37 8.12 8.34 271,591
02/11/2015 8.17 8.22 8.045 8.11 152,840
02/10/2015 8.24 8.28 8.04 8.21 123,349
02/09/2015 8.3 8.42 8.15 8.16 188,879
02/06/2015 8.42 8.46 8.32 8.37 114,654
02/05/2015 8.44 8.5 8.27 8.39 358,245
02/04/2015 8.26 8.46 8.24 8.39 300,001
02/03/2015 8.36 8.46 8.28 8.39 229,937
02/02/2015 8.36 8.36 8.2 8.33 290,866
01/30/2015 8.35 8.64 8.25 8.31 490,830
01/29/2015 8.37 8.46 8.21 8.43 158,797
01/28/2015 8.65 8.65 8.36 8.38 181,545
01/27/2015 8.65 8.75 8.53 8.57 276,666
01/26/2015 8.69 8.75 8.61 8.73 370,929
01/23/2015 8.52 8.69 8.49 8.67 349,436
01/22/2015 8.33 8.52 8.3 8.52 565,015
01/21/2015 8.35 8.45 8.22 8.29 876,422
01/20/2015 8.05 8.16 7.94 8.05 267,720
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?