BV

Bazaarvoice, Inc. Historical Stock Prices

$5.79
*  
0.08
1.4%
Get BV Alerts
*Delayed - data as of Mar. 27, 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: 1 Year, From 27-MAR-2014 TO 27-MAR-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  5.71  5.82  5.66  5.79 592,784
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
07/25/2014 7.45 7.63 7.37 7.5 239,202
07/24/2014 7.62 7.66 7.5 7.56 145,348
07/23/2014 7.71 7.75 7.52 7.58 239,817
07/22/2014 7.58 7.76 7.58 7.66 259,792
07/21/2014 7.5 7.6 7.35 7.5 236,180
07/18/2014 7.32 7.54 7.32 7.54 209,038
07/17/2014 7.45 7.584 7.32 7.34 476,471
07/16/2014 7.61 7.61 7.39 7.49 468,390
07/15/2014 7.8 7.858 7.47 7.55 423,594
07/14/2014 7.76 7.9148 7.68 7.74 185,447
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
04/10/2014 7.79 7.79 7.16 7.22 805,272
04/09/2014 7.48 7.77 7.32 7.76 1,086,352
04/08/2014 7.01 7.14 6.79 7.12 735,925
04/07/2014 7.05 7.205 6.859 7.02 791,527
04/04/2014 7.4 7.4 6.96 7.08 887,874
04/03/2014 7.58 7.64 7.35 7.38 372,160
04/02/2014 7.6 7.655 7.43 7.62 285,828
04/01/2014 7.29 7.69 7.29 7.6 800,335
03/31/2014 7.38 7.46 7.23 7.3 605,636
03/28/2014 7.43 7.56 7.27 7.34 398,618
03/27/2014 7.6 7.65 7.38 7.44 553,672
*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?