BVSN

Historical Stock Prices

$9.44
*  
0.11
1.15%
Get BVSN Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading BVSN 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 9.6 9.62 9.35 9.44 14,266
07/10/2014 9.51 9.654 9.45 9.55 11,093
07/09/2014 9.59 9.92 9.57 9.68 4,524
07/08/2014 9.91 9.91 9.51 9.57 9,136
07/07/2014 10 10.32 9.83 9.9099 14,393
07/03/2014 9.96 10 9.95 10 905
07/02/2014 9.646 10.1 9.646 9.91 7,260
07/01/2014 9.6 9.88 9.44 9.8 28,925
06/30/2014 9.71 9.71 9.5101 9.599 11,144
06/27/2014 9.38 9.68 9.32 9.68 5,586
06/26/2014 9.91 9.91 9.57 9.77 4,058
06/25/2014 9.85 9.91 9.7708 9.86 7,243
06/24/2014 9.93 10.08 9.89 9.92 8,294
06/23/2014 10.05 10.08 9.87 9.92 10,840
06/20/2014 10.02 10.1 9.8001 9.86 6,987
06/19/2014 10.1 10.1351 9.93 9.94 19,158
06/18/2014 10 10.25 9.9226 9.94 52,220
06/17/2014 9.47 10.06 9.47 9.77 123,912
06/16/2014 9.39 9.55 9.32 9.36 15,434
06/13/2014 9.31 9.6 9.31 9.34 22,699
06/12/2014 9.2 9.5 9.2 9.45 10,822
06/11/2014 9.27 9.3 9.2 9.25 9,852
06/10/2014 9.02 9.5 8.9925 9.13 7,541
06/09/2014 9.05 9.25 8.948 9.08 6,745
06/06/2014 9.34 9.36 8.94 9.11 22,500
06/05/2014 9.33 9.46 9.3 9.34 1,306
06/04/2014 9.45 9.485 9.17 9.3 8,777
06/03/2014 9.67 9.7 9.45 9.46 12,831
06/02/2014 9.68 9.68 9.446 9.53 13,081
05/30/2014 9.5 9.65 9.46 9.58 6,117
05/29/2014 9 9.57 9 9.55 14,198
05/28/2014 9.02 9.05 8.86 8.86 13,075
05/27/2014 8.8 9.0601 8.76 9.01 16,836
05/23/2014 8.92 8.99 8.755 8.83 31,217
05/22/2014 8.71 8.9 8.7064 8.77 7,198
05/21/2014 8.9096 8.9096 8.6386 8.64 6,106
05/20/2014 8.562 8.6801 8.52 8.62 14,000
05/19/2014 8.77 8.9299 8.531 8.77 38,822
05/16/2014 8.99 9.12 8.8 8.84 26,950
05/15/2014 9.01 9.05 8.95 9.04 7,397
05/14/2014 9 9.2399 9 9.05 22,882
05/13/2014 9 9.1 8.9601 9.01 13,490
05/12/2014 8.9 9.05 8.895 8.91 13,611
05/09/2014 9.15 9.19 8.82 8.9 31,348
05/08/2014 8.7 9.055 8.64 8.81 30,243
05/07/2014 9.01 9.129 8.6 8.62 71,914
05/06/2014 9.27 9.27 9 9.22 15,867
05/05/2014 9.18 9.3 9.0321 9.26 23,350
05/02/2014 9.45 9.6 9.04 9.23 26,255
05/01/2014 9.61 9.93 9.321 9.38 55,890
04/30/2014 9.69 10.18 9.6 9.92 39,530
04/29/2014 9.75 9.7999 9.5 9.59 25,225
04/28/2014 10.18 10.18 9.32 9.68 60,788
04/25/2014 10.29 10.37 10 10.16 15,636
04/24/2014 10.34 10.4 10.11 10.29 12,539
04/23/2014 10.65 10.75 10.3 10.3 10,747
04/22/2014 10.42 10.66 10.33 10.64 49,539
04/21/2014 10.41 10.54 10.2 10.3 15,863
04/17/2014 10.31 10.37 10.1 10.33 6,502
04/16/2014 10.48 10.48 9.9 10.16 18,408
04/15/2014 10.23 10.4 10 10.4 9,388
04/14/2014 10.67 11 10.151 10.29 20,052
04/11/2014 10.81 10.85 10.51 10.65 16,321
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?