BV

Bazaarvoice, Inc. Historical Stock Prices

$5.45
*  
0.10
1.8%
Get BV Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading BV now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    BV Pre-Market
 
 
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: 1 Year, From 27-JUL-2014 TO 27-JUL-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.
16:00  5.51  5.51  5.42  5.45 680,382
07/27/2015 5.51 5.51 5.42 5.45 681,182
07/24/2015 5.65 5.7232 5.53 5.55 283,815
07/23/2015 5.78 5.85 5.61 5.63 270,121
07/22/2015 5.93 5.95 5.78 5.81 286,375
07/21/2015 5.87 6.03 5.83 5.93 307,365
07/20/2015 5.88 5.95 5.84 5.86 399,510
07/17/2015 6.08 6.11 5.92 5.94 308,038
07/16/2015 5.87 6.1 5.86 6.04 549,052
07/15/2015 5.95 6.01 5.74 5.77 2,000,447
07/14/2015 5.77 5.98 5.77 5.98 586,198
07/13/2015 5.8 5.87 5.76 5.8 470,204
07/10/2015 6 6.09 5.72 5.77 768,313
07/09/2015 5.85 5.97 5.76 5.94 540,637
07/08/2015 5.72 5.92 5.702 5.82 645,094
07/07/2015 5.89 5.89 5.68 5.8 266,542
07/06/2015 5.88 5.92 5.77 5.85 414,688
07/02/2015 5.91 5.97 5.81 5.93 277,247
07/01/2015 5.95 6.05 5.895 5.92 371,545
06/30/2015 5.92 6.05 5.875 5.89 486,971
06/29/2015 6.08 6.16 5.9 5.92 622,929
06/26/2015 6.32 6.37 6.11 6.14 1,578,719
06/25/2015 6.37 6.46 6.3 6.32 434,215
06/24/2015 6.27 6.41 6.24 6.39 674,617
06/23/2015 6.21 6.375 6.21 6.33 472,709
06/22/2015 6.37 6.395 6.215 6.32 556,559
06/19/2015 6.46 6.56 6.14 6.37 5,566,353
06/18/2015 6.41 6.48 6.39 6.45 595,903
06/17/2015 6.3 6.48 6.2 6.42 999,645
06/16/2015 6.22 6.32 6.12 6.26 713,170
06/15/2015 6.15 6.3 6.08 6.27 937,919
06/12/2015 5.84 6.15 5.7 6.03 1,056,599
06/11/2015 5.8 6.17 5.65 5.88 3,221,980
06/10/2015 6.13 6.3499 6.095 6.24 903,271
06/09/2015 6.06 6.14 5.98 6.115 592,914
06/08/2015 6.14 6.1585 6.03 6.04 397,534
06/05/2015 6 6.16 5.93 6.09 937,726
06/04/2015 5.66 5.84 5.66 5.78 529,294
06/03/2015 5.68 5.78 5.604 5.66 581,797
06/02/2015 5.73 5.815 5.65 5.7 248,525
06/01/2015 5.78 5.8 5.58 5.73 247,450
05/29/2015 5.77 5.87 5.72 5.72 867,142
05/28/2015 5.66 5.72 5.61 5.64 205,443
05/27/2015 5.55 5.66 5.44 5.65 284,735
05/26/2015 5.65 5.65 5.44 5.57 213,316
05/22/2015 5.72 5.75 5.58 5.65 136,395
05/21/2015 5.6 5.74 5.585 5.72 208,055
05/20/2015 5.7 5.7 5.58 5.62 153,910
05/19/2015 5.73 5.75 5.66 5.68 245,889
05/18/2015 5.63 5.76 5.5812 5.73 343,796
05/15/2015 5.61 5.68 5.56 5.62 399,082
05/14/2015 5.59 5.69 5.54 5.59 224,665
05/13/2015 5.5 5.62 5.5 5.55 201,980
05/12/2015 5.54 5.605 5.456 5.51 316,488
05/11/2015 5.37 5.6299 5.37 5.53 358,511
05/08/2015 5.41 5.44 5.33 5.36 347,846
05/07/2015 5.29 5.44 5.21 5.38 273,572
05/06/2015 5.3 5.36 5.25 5.32 191,930
05/05/2015 5.4 5.41 5.29 5.3 305,349
05/04/2015 5.33 5.44 5.33 5.36 273,855
05/01/2015 5.38 5.45 5.27 5.32 337,401
04/30/2015 5.52 5.58 5.34 5.38 639,970
04/29/2015 5.58 5.64 5.51 5.56 301,783
04/28/2015 5.65 5.71 5.59 5.59 326,652
04/27/2015 5.73 5.84 5.63 5.65 344,611
04/24/2015 5.81 5.87 5.72 5.75 187,170
04/23/2015 5.87 5.93 5.79 5.79 166,329
04/22/2015 5.82 5.88 5.71 5.87 232,929
04/21/2015 5.8 5.855 5.7 5.8 450,176
04/20/2015 5.65 5.83 5.61 5.75 566,885
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
01/16/2015 7.9 8.08 7.85 8.07 298,791
01/15/2015 8.01 8.03 7.85 7.9 229,756
01/14/2015 7.96 8.06 7.94 8.02 284,114
01/13/2015 8.14 8.14 7.745 8.02 970,079
01/12/2015 8.3 8.31 8.23 8.31 174,214
01/09/2015 8.35 8.4699 8.27 8.34 213,392
01/08/2015 8.16 8.39 8.15 8.38 391,721
01/07/2015 8.15 8.185 8.02 8.14 535,100
01/06/2015 8.15 8.2 7.88 8.15 650,968
01/05/2015 8.08 8.32 8.02 8.14 320,487
01/02/2015 8.11 8.23 7.95 8.19 450,281
12/31/2014 8.2 8.32 7.99 8.04 488,199
12/30/2014 8.1 8.23 8.1 8.19 226,548
12/29/2014 7.97 8.15 7.97 8.13 208,570
12/26/2014 7.91 8.02 7.9 7.995 265,033
12/24/2014 8.02 8.02 7.895 7.92 141,665
12/23/2014 7.56 8.01 7.56 7.96 340,716
12/22/2014 7.55 7.86 7.55 7.82 247,755
12/19/2014 7.32 7.56 7.25 7.56 766,561
12/18/2014 7.38 7.41 7.23 7.325 424,654
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
09/16/2014 7.84 7.92 7.785 7.79 409,382
09/15/2014 8.09 8.17 7.82 7.85 416,535
09/12/2014 8.01 8.23 7.93 8.12 513,879
09/11/2014 7.97 8.08 7.93 8.03 472,837
09/10/2014 7.98 8.05 7.875 8.01 448,354
09/09/2014 7.95 8.07 7.86 7.95 309,696
09/08/2014 7.92 8.1 7.86 8 697,666
09/05/2014 7.75 7.97 7.66 7.92 335,043
09/04/2014 8.3 8.49 7.78 7.8 964,412
09/03/2014 7.58 7.64 7.43 7.5 677,090
09/02/2014 7.31 7.58 7.24 7.55 1,048,185
08/29/2014 7.23 7.35 7.17 7.3 212,089
08/28/2014 7.33 7.33 7.2 7.22 136,859
08/27/2014 7.37 7.45 7.29 7.36 173,175
08/26/2014 7.27 7.46 7.27 7.37 197,784
08/25/2014 7.39 7.5 7.235 7.27 235,714
08/22/2014 7.19 7.36 7.12 7.32 242,852
08/21/2014 7.25 7.29 7.11 7.2 166,345
08/20/2014 7.4 7.445 7.2 7.25 142,660
08/19/2014 7.4 7.55 7.4 7.42 155,711
08/18/2014 7.38 7.49 7.32 7.39 188,941
08/15/2014 7.53 7.54 7.21 7.25 357,238
08/14/2014 7.5 7.55 7.42 7.43 182,122
08/13/2014 7.41 7.53 7.375 7.51 176,072
08/12/2014 7.47 7.54 7.31 7.37 269,893
08/11/2014 7.25 7.54 7.25 7.53 287,085
08/08/2014 7.33 7.36 7.18 7.26 266,682
08/07/2014 7.56 7.64 7.35 7.37 193,421
08/06/2014 7.3 7.59 7.3 7.53 184,540
08/05/2014 7.26 7.41 7.21 7.36 190,836
08/04/2014 7.42 7.58 7.25 7.34 344,785
08/01/2014 7.42 7.52 7.29 7.37 276,353
07/31/2014 7.5 7.58 7.34 7.41 300,415
07/30/2014 7.54 7.65 7.43 7.64 156,312
07/29/2014 7.43 7.54 7.31 7.44 126,456
07/28/2014 7.49 7.62 7.365 7.42 177,805
*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?