BVSN

Historical Stock Prices

$9.15
*  
0.14
1.51%
Get BVSN Alerts
*Delayed - data as of Jul. 25, 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: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
07/25/2014 9.09 9.2852 9.06 9.15 2,512
07/24/2014 9.46 9.46 9.2842 9.29 1,919
07/23/2014 8.96 9.25 8.96 9.23 11,313
07/22/2014 9.49 9.49 8.95 8.95 41,314
07/21/2014 9.32 9.59 9.3 9.4 2,211
07/18/2014 9.6 9.6001 9.1201 9.5 9,584
07/17/2014 9.5 9.53 9.46 9.53 1,813
07/16/2014 9.64 9.7 9.51 9.66 4,483
07/15/2014 9.51 9.65 9.4 9.64 2,030
07/14/2014 9.49 9.63 9.47 9.5 2,067
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
04/10/2014 11.0561 11.0999 10.67 10.93 16,314
04/09/2014 10.92 11.05 10.64 11.05 14,162
04/08/2014 10.65 10.85 10.5 10.74 9,791
04/07/2014 10.42 10.75 10.3 10.63 23,623
04/04/2014 11 11.04 10.34 10.45 33,316
04/03/2014 10.99 11.2499 10.89 10.97 14,030
04/02/2014 11.08 11.13 10.67 10.89 41,591
04/01/2014 11.165 11.301 10.86 11.16 22,577
03/31/2014 11.11 11.54 11.01 11.06 22,965
03/28/2014 11.09 11.5 11.09 11.22 35,402
03/27/2014 11.21 11.57 11.2 11.2 32,385
03/26/2014 11.75 11.78 11.11 11.28 42,519
03/25/2014 11.94 12.03 11.71 11.71 14,768
03/24/2014 12.11 12.73 11.8 11.84 26,542
03/21/2014 12.61 13.18 12.12 12.12 95,211
03/20/2014 12.65 12.65 12.4 12.51 31,983
03/19/2014 12.25 13.47 12.01 12.3 31,185
03/18/2014 12.29 12.44 12.22 12.22 6,975
03/17/2014 12.46 12.46 12.061 12.19 8,307
03/14/2014 12.27 12.49 12.11 12.36 29,532
03/13/2014 12.9137 12.9137 12.1 12.18 14,999
03/12/2014 12.1 12.4 11.9501 12.36 24,956
03/11/2014 12.29 12.4701 12.12 12.12 21,822
03/10/2014 12.53 12.77 12.2 12.2 26,229
03/07/2014 13.03 13.06 12.45 12.56 49,019
03/06/2014 13.27 13.6 12.92 13.06 21,064
03/05/2014 13.64 13.64 13.211 13.39 13,704
03/04/2014 13.16 13.88 13.1216 13.37 35,825
03/03/2014 12.99 13.5 12.8301 13.08 28,408
02/28/2014 13.95 13.99 12.91 12.91 29,481
02/27/2014 13.6 14.105 13.6 13.86 27,735
02/26/2014 13.33 13.72 12.9 13.56 50,546
02/25/2014 13.4 13.41 13.0712 13.25 20,244
02/24/2014 13.46 13.88 13.1 13.4 54,923
02/21/2014 13.22 13.86 13.22 13.54 16,515
02/20/2014 13.54 13.71 13.2 13.2 36,285
02/19/2014 13.75 14.14 13.5 13.59 22,371
02/18/2014 14 14.1499 13.5 13.64 42,905
02/14/2014 13.82 14.58 13.8 13.83 62,399
02/13/2014 14.28 14.5 13.69 13.86 80,053
02/12/2014 13.75 15.3 13.61 14.55 231,042
02/11/2014 13.68 14.1399 13.3501 13.64 77,573
02/10/2014 12.84 13.71 12.52 13.53 63,369
02/07/2014 12.5 12.92 11.9 12.77 79,463
02/06/2014 11.34 12.4 11.34 12.36 98,054
02/05/2014 11.12 11.5 11.05 11.26 82,219
02/04/2014 11.15 11.3 10.92 11.1 53,380
02/03/2014 11.5 11.6899 11.08 11.08 49,569
01/31/2014 11.57 12.0399 11.35 11.52 100,005
01/30/2014 11.85 12.12 11.05 11.57 290,133
01/29/2014 13.8 14.06 13.162 13.33 111,657
01/28/2014 13.52 14.52 13.1601 14.06 110,148
01/27/2014 14.58 14.9 13.01 13.16 170,169
01/24/2014 14.15 14.7 13.9 14.05 121,131
01/23/2014 13.6 14.44 13.032 14.15 200,057
01/22/2014 11.25 14 11.25 13.78 424,291
01/21/2014 11.48 11.8499 11.02 11.24 107,310
01/17/2014 10.8 11.57 10.55 11.4 115,093
01/16/2014 10.6 10.89 10.51 10.73 38,640
01/15/2014 10.69 10.9 10.375 10.53 32,690
01/14/2014 10.65 10.76 10.57 10.66 27,205
01/13/2014 10.7 10.99 10.55 10.55 11,360
01/10/2014 10.75 10.9399 10.36 10.69 68,050
01/09/2014 10.8 11.1 10.64 10.84 72,727
01/08/2014 10.55 11 10.49 10.65 59,245
01/07/2014 10.03 10.85 10.011 10.65 106,927
01/06/2014 9.77 10.09 9.73 9.96 41,620
01/03/2014 9.6935 9.85 9.688 9.7101 7,188
01/02/2014 9.73 9.85 9.51 9.85 39,124
12/31/2013 9.7 9.78 9.56 9.66 17,568
12/30/2013 9.85 9.86 9.62 9.71 29,035
12/27/2013 9.9 9.99 9.9 9.9202 12,244
12/26/2013 9.91 10 9.8 9.9 4,763
12/24/2013 10 10.15 9.8 9.9499 15,387
12/23/2013 9.69 10 9.471 10 22,002
12/20/2013 9.71 9.85 9.57 9.57 5,065
12/19/2013 9.68 9.84 9.6267 9.68 6,932
12/18/2013 9.57 9.74 9.4 9.7 23,335
12/17/2013 9.55 9.6 9.55 9.6 1,155
12/16/2013 9.61 9.7399 9.53 9.53 5,721
12/13/2013 9.56 9.6 9.47 9.59 11,309
12/12/2013 9.61 9.75 9.48 9.64 21,520
12/11/2013 9.68 9.769 9.54 9.71 11,923
12/10/2013 9.94 9.94 9.5 9.64 27,806
12/09/2013 10 10.15 9.77 9.77 15,664
12/06/2013 9.75 9.99 9.6889 9.98 16,374
12/05/2013 9.82 9.84 9.66 9.67 9,909
12/04/2013 9.87 9.889 9.8 9.81 5,002
12/03/2013 9.95 10.04 9.935 9.96 5,983
12/02/2013 10.13 10.13 9.77 10.01 11,686
11/29/2013 10.21 10.21 9.941 10.14 11,809
11/27/2013 10.11 10.25 10.02 10.21 9,880
11/26/2013 10.09 10.19 9.96 10.03 23,308
11/25/2013 10.33 10.35 10.0501 10.12 18,744
11/22/2013 10.18 10.85 10.06 10.38 49,123
11/21/2013 10.14 10.25 9.92 10.19 31,101
11/20/2013 9.9 10.16 9.72 10.16 50,568
11/19/2013 9.77 9.9 9.6901 9.88 3,485
11/18/2013 9.88 10 9.75 9.9 21,441
11/15/2013 9.9499 9.9499 9.8 9.92 11,499
11/14/2013 9.78 9.83 9.58 9.82 16,287
11/13/2013 9.77 9.8499 9.595 9.68 17,313
11/12/2013 9.89 9.89 9.73 9.86 6,488
11/11/2013 9.76 9.91 9.67 9.81 12,224
11/08/2013 9.6194 9.8875 9.55 9.69 11,027
11/07/2013 9.95 9.96 9.6 9.64 43,234
11/06/2013 9.69 9.95 9.69 9.92 9,973
11/05/2013 9.76 9.81 9.65 9.66 9,141
11/04/2013 9.73 9.91 9.61 9.725 8,450
11/01/2013 9.71 9.74 9.6 9.66 10,704
10/31/2013 9.84 9.92 9.65 9.69 27,556
10/30/2013 10.13 10.13 9.87 9.89 6,507
10/29/2013 10.24 10.24 10.11 10.13 7,481
10/28/2013 10.15 10.2799 9.94 10.23 22,741
10/25/2013 10.2 10.28 10.03 10.05 16,073
10/24/2013 9.98 10.5 9.82 10.21 57,556
10/23/2013 10.1 10.4699 10.01 10.18 33,184
10/22/2013 10.25 10.25 10 10.04 12,300
10/21/2013 9.99 10.35 9.99 10.27 52,254
10/18/2013 10.12 10.12 9.56 9.96 49,718
10/17/2013 10 10.23 9.911 10.12 24,281
10/16/2013 10.13 10.37 9.83 9.88 30,110
10/15/2013 10.15 10.17 9.92 10.04 18,758
10/14/2013 9.95 10.15 9.79 10.15 9,272
10/11/2013 10 10.05 9.7001 9.93 9,470
10/10/2013 10.02 10.1399 9.91 9.95 12,964
10/09/2013 9.86 10 9.65 9.92 32,408
10/08/2013 9.7 10.25 9.58 9.85 75,912
10/07/2013 9.35 9.76 9.35 9.68 67,878
10/04/2013 9.38 9.5 9.27 9.3 20,385
10/03/2013 9.5 9.5 9.25 9.32 8,906
10/02/2013 9.62 9.62 9.26 9.48 31,020
10/01/2013 9.6 9.7 9.501 9.57 8,626
09/30/2013 9.46 9.66 9.46 9.5 14,446
09/27/2013 9.5 9.5201 9.35 9.5 13,818
09/26/2013 9.68 9.87 9.36 9.52 31,282
09/25/2013 9.51 9.8 9.49 9.64 46,892
09/24/2013 9.55 9.6 9.29 9.53 13,487
09/23/2013 9.3 9.55 9.3 9.54 17,802
09/20/2013 9.55 9.63 9.14 9.17 45,336
09/19/2013 9.45 9.61 9.3201 9.6 65,021
09/18/2013 9.72 9.79 9.2 9.45 41,442
09/17/2013 9.81 9.86 9.55 9.67 26,574
09/16/2013 9.9 10 9.8 9.82 14,796
09/13/2013 10.03 10.08 9.71 9.76 19,150
09/12/2013 10.11 10.24 9.8 10 23,854
09/11/2013 10.11 10.3 10.01 10.15 31,921
09/10/2013 10.17 10.28 9.921 10.1 18,660
09/09/2013 10.11 10.12 9.74 10.09 25,710
09/06/2013 10.37 10.37 9.9117 10.04 11,714
09/05/2013 10.14 10.35 10.01 10.35 17,255
09/04/2013 10.03 10.18 10 10.12 19,786
09/03/2013 10.3 10.38 9.971 10.05 22,676
08/30/2013 10.35 10.38 9.88 10.18 38,107
08/29/2013 10.33 10.549 10.2001 10.31 23,084
08/28/2013 10.46 10.8299 10.33 10.35 40,102
08/27/2013 10.95 11.15 10.4 10.43 83,628
08/26/2013 10.9 11 10.71 10.979 37,200
08/23/2013 10.94 11.2 10.66 10.9 117,214
08/22/2013 10.35 10.93 10.33 10.9 88,637
08/21/2013 10.05 10.38 9.9075 10.35 28,404
08/20/2013 10.17 10.39 10.01 10.01 48,032
08/19/2013 10 10.36 9.851 10.11 72,685
08/16/2013 10 10.1299 9.83 9.83 27,026
08/15/2013 10.19 10.2 9.76 9.94 50,498
08/14/2013 9.82 10.589 9.64 10.15 347,223
08/13/2013 9.48 10.03 9.48 9.83 144,632
08/12/2013 9.39 9.6 9.33 9.51 40,004
08/09/2013 9.31 9.5 9.1501 9.43 31,151
08/08/2013 9.65 9.65 9.25 9.26 23,002
08/07/2013 9.24 9.72 9.2001 9.7 83,552
08/06/2013 9.14 9.38 9.14 9.23 30,029
08/05/2013 9.3 9.4 9.141 9.141 14,356
08/02/2013 9.07 9.24 9.02 9.23 22,359
08/01/2013 9.41 9.55 9.08 9.09 26,718
07/31/2013 9.18 9.3799 9.01 9.11 20,588
07/30/2013 9.3 9.3 9.07 9.25 20,313
07/29/2013 9.15 9.21 9.05 9.21 12,464
07/26/2013 9.34 9.4 8.83 9.2 22,126
07/25/2013 8.98 9.41 8.91 9.4 55,744
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?