BVSN

BroadVision, Inc. Historical Stock Prices

$5.62
*  
0.13
2.37%
Get BVSN Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading BVSN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    BVSN 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: 3 Month, From 28-APR-2015 TO 28-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  5.50  5.7799  5.50  5.62 7,553
07/28/2015 5.5 5.7799 5.5 5.62 7,553
07/27/2015 5.3 5.5 5.3 5.49 13,400
07/24/2015 5.6001 5.7499 5.37 5.37 7,660
07/23/2015 5.65 5.8 5.65 5.79 16,933
07/22/2015 5.78 5.83 5.5 5.68 4,092
07/21/2015 5.59 5.8 5.59 5.8 3,429
07/20/2015 5.68 5.7 5.534 5.6 6,106
07/17/2015 5.72 5.72 5.4929 5.6601 15,974
07/16/2015 5.79 5.81 5.62 5.75 11,933
07/15/2015 5.77 5.94 5.7 5.8 11,526
07/14/2015 5.72 5.89 5.71 5.8263 2,069
07/13/2015 5.75 5.76 5.7 5.76 4,712
07/10/2015 5.74 5.8 5.7 5.8 9,613
07/09/2015 5.82 5.85 5.71 5.8 11,017
07/08/2015 5.86 5.89 5.8 5.81 3,097
07/07/2015 5.82 5.9 5.82 5.84 3,070
07/06/2015 5.97 6.03 5.88 5.91 7,218
07/02/2015 5.91 5.9601 5.9 5.96 6,440
07/01/2015 5.99 5.99 5.9 5.91 2,007
06/30/2015 6 6.06 6 6.01 813
06/29/2015 6 6.03 5.96 6.01 2,520
06/26/2015 6.07 6.07 5.85 6 33,127
06/25/2015 6.01 6.064 6 6.064 1,273
06/24/2015 6.09 6.09 6 6.0235 2,532
06/23/2015 6.09 6.1668 6.015 6.09 4,957
06/22/2015 6.12 6.19 5.95 6.09 25,133
06/19/2015 6.1 6.17 6.07 6.17 3,509
06/18/2015 6.01 6.09 6.01 6.08 3,763
06/17/2015 6 6.02 5.93 6 23,265
06/16/2015 6.09 6.14 5.91 6.02 8,823
06/15/2015 6.08 6.08 6 6 1,395
06/12/2015 6.01 6.15 6.01 6.058 9,705
06/11/2015 6 6.02 5.98 5.98 3,076
06/10/2015 6.01 6.08 6 6.03 4,181
06/09/2015 6.06 6.076 5.98 6.04 5,653
06/08/2015 5.96 6.15 5.95 6.02 21,336
06/05/2015 5.99 5.99 5.87 5.97 5,464
06/04/2015 5.89 5.93 5.87 5.91 2,897
06/03/2015 6.01 6.09 5.93 5.94 12,970
06/02/2015 5.98 6.05 5.92 6 7,173
06/01/2015 6.1 6.1 5.9 6.05 8,340
05/29/2015 5.91 6.1 5.85 6.1 10,597
05/28/2015 5.98 5.98 5.93 5.93 751
05/27/2015 5.9 5.96 5.85 5.9 13,740
05/26/2015 6.02 6.02 5.91 5.91 5,693
05/22/2015 6.1 6.1 5.9 6.06 1,997
05/21/2015 6.08 6.15 6 6.07 7,650
05/20/2015 6.05 6.149 6 6.05 2,650
05/19/2015 6 6.08 5.91 5.93 5,615
05/18/2015 6.07 6.17 5.88 5.99 12,348
05/15/2015 5.85 6.08 5.84 6.07 19,211
05/14/2015 5.86 5.9 5.83 5.85 4,759
05/13/2015 5.91 5.99 5.91 5.99 620
05/12/2015 5.907 6 5.84 5.92 2,172
05/11/2015 5.91 5.97 5.9 5.97 13,581
05/08/2015 5.9 5.98 5.77 5.96 14,566
05/07/2015 5.79 5.9 5.76 5.88 9,701
05/06/2015 5.96 5.96 5.71 5.75 4,421
05/05/2015 5.9 5.908 5.8375 5.8375 18,724
05/04/2015 5.89 5.98 5.85 5.89 9,939
05/01/2015 5.9 5.96 5.8 5.91 15,697
04/30/2015 5.85 5.95 5.43 5.95 74,776
04/29/2015 6.04 6.04 5.9 5.98 23,080
04/28/2015 5.75 6.14 5.75 6.01 23,293
*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?