BVSN

BroadVision, Inc. Common Stock Historical Stock Prices

$6.25
*  
0.05
0.81%
Get BVSN Alerts
*Delayed - data as of Apr. 29, 2016 13:06 ET  -  Find a broker to begin trading BVSN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    BVSN 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 28-JAN-2016 TO 28-APR-2016

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.
13:06 6.18 6.25 6.20 6.25 536
04/28/2016 6.25 6.26 6.2 6.2 5,480
04/27/2016 6.38 6.62 6.3 6.3 11,811
04/26/2016 6.77 6.77 6.42 6.47 2,608
04/25/2016 6.46 6.46 6.46 6.46 00
04/22/2016 6.97 6.97 6.46 6.46 3,616
04/21/2016 6.54 6.95 6.5129 6.75 24,007
04/20/2016 6.41 6.53 6.41 6.53 635
04/19/2016 6.42 6.5495 6.4 6.5 3,307
04/18/2016 6.53 6.66 6.4 6.46 12,733
04/15/2016 6.5 6.755 6.5 6.51 1,389
04/14/2016 6.81 6.81 6.48 6.5 7,130
04/13/2016 6.85 7.0326 6.565 6.565 3,453
04/12/2016 6.75 6.99 6.72 6.99 2,843
04/11/2016 6.628 7.01 6.59 7.01 9,467
04/08/2016 6.63 6.74 6.5 6.5 10,848
04/07/2016 6.78 6.78 6.7 6.77 776
04/06/2016 6.53 6.85 6.5 6.53 15,196
04/05/2016 6.95 7.165 6.53 6.54 14,348
04/04/2016 7.33 7.33 6.9501 7.1194 6,681
04/01/2016 7.44 7.675 7.05 7.1 24,035
03/31/2016 7.89 7.9499 7.67 7.67 6,714
03/30/2016 7.8 8.06 7.4059 7.89 62,753
03/29/2016 7.17 7.79 7.1601 7.62 35,400
03/28/2016 6.85 7.7 6.81 7.13 43,339
03/24/2016 6.1201 6.87 6.1201 6.868 24,442
03/23/2016 6.1 6.39 6.071 6.29 33,394
03/22/2016 6.25 6.25 5.99 5.99 1,578
03/21/2016 6.0944 6.2799 6.09 6.19 11,824
03/18/2016 6.11 6.28 6 6 11,914
03/17/2016 6.01 6.21 5.9 6.21 18,117
03/16/2016 6.24 6.31 6.01 6.04 5,187
03/15/2016 6.36 6.3899 6.125 6.36 5,549
03/14/2016 6.25 6.38 6.19 6.38 9,221
03/11/2016 6.11 6.27 6.11 6.27 1,335
03/10/2016 6.28 6.28 6.12 6.12 1,308
03/09/2016 6.222 6.28 6.0854 6.225 3,651
03/08/2016 6.1 6.28 6.08 6.28 16,136
03/07/2016 6.08 6.2 6.08 6.19 1,734
03/04/2016 6.1888 6.1937 5.97 6.03 3,640
03/03/2016 6.02 6.13 5.98 6.02 997
03/02/2016 6.14 6.14 5.9444 5.9444 1,792
03/01/2016 5.98 6.13 5.912 6 5,696
02/29/2016 6.034 6.034 6.02 6.02 2,224
02/26/2016 6.1396 6.1452 6.09 6.1 2,040
02/25/2016 6.13 6.13 6.02 6.05 8,960
02/24/2016 5.98 6.17 5.98 6.08 2,456
02/23/2016 6.08 6.19 6.03 6.13 3,972
02/22/2016 6.08 6.1 6 6.07 4,919
02/19/2016 6 6.05 5.95 6 6,429
02/18/2016 6.0144 6.05 5.95 6.0469 11,751
02/17/2016 5.95 5.9977 5.95 5.9977 4,127
02/16/2016 6.02 6.02 5.95 5.95 1,329
02/12/2016 6 6.03 5.91 5.99 2,798
02/11/2016 5.93 6.0214 5.9 5.9799 8,520
02/10/2016 6.1 6.1 6.1 6.1 407
02/09/2016 6 6.03 5.9001 6 26,450
02/08/2016 5.96 6.03 5.82 6.02 12,653
02/05/2016 5.97 6.18 5.88 5.9 4,078
02/04/2016 6 6 5.98 6 9,481
02/03/2016 6 6.2 5.9 5.96 15,937
02/02/2016 5.8146 6.1502 5.8146 5.86 17,834
02/01/2016 5.722 5.93 5.722 5.92 1,889
01/29/2016 5.98 5.99 5.75 5.99 6,891
01/28/2016 5.86 5.935 5.83 5.87 7,746
*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?