BVSN

BroadVision, Inc. Historical Stock Prices

$5.97
*  
0.04
0.67%
Get BVSN Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading BVSN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    BVSN After Hours
 
 
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 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  5.87  6.185  5.87  5.97 7,385
12/19/2014 6.15 6.15 5.75 5.93 12,265
12/18/2014 6.23 6.2895 6.09 6.13 12,738
12/17/2014 5.8 6.1125 5.74 6.01 91,368
12/16/2014 5.61 5.77 5.47 5.71 15,026
12/15/2014 5.88 5.89 5.47 5.62 57,671
12/12/2014 5.89 5.98 5.74 5.88 6,672
12/11/2014 6.13 6.18 5.79 5.89 9,867
12/10/2014 6.21 6.22 5.9 5.93 21,230
12/09/2014 5.8801 6.06 5.81 6.02 19,523
12/08/2014 6.08 6.4 5.83 5.8801 52,912
12/05/2014 6.3 6.3 6 6.08 37,405
12/04/2014 6.62 6.62 6.16 6.32 22,217
12/03/2014 6.35 6.5 6.21 6.21 59,737
12/02/2014 6.63 6.72 6.27 6.43 34,284
12/01/2014 6.78 6.78 6.35 6.35 19,279
11/28/2014 6.48 6.93 6.4 6.89 85,577
11/26/2014 6.511 6.58 6.39 6.48 8,653
11/25/2014 6.7 6.7 6.4201 6.49 7,003
11/24/2014 6.63 6.76 6.42 6.555 29,418
11/21/2014 6.41 6.76 6.37 6.6052 14,800
11/20/2014 6.42 6.84 6.2001 6.49 19,948
11/19/2014 6.58 6.79 6.27 6.43 64,901
11/18/2014 6.59 6.8999 6.43 6.58 58,985
11/17/2014 6.9 6.99 6.5901 6.5901 37,992
11/14/2014 6.95 6.97 6.6201 6.9 66,923
11/13/2014 7.21 7.35 6.95 7 44,831
11/12/2014 7.36 7.42 7 7.11 32,349
11/11/2014 7.15 7.7 7.15 7.22 28,585
11/10/2014 7.41 7.7 7.09 7.2 50,151
11/07/2014 7.5 7.64 7.36 7.39 19,407
11/06/2014 7.65 7.95 7.5 7.515 21,705
11/05/2014 7.81 7.89 7.65 7.79 10,713
11/04/2014 7.7 7.94 7.6701 7.87 6,402
11/03/2014 7.92 7.944 7.7 7.7 6,372
10/31/2014 7.98 7.98 7.89 7.9 16,697
10/30/2014 7.95 7.96 7.8001 7.96 9,200
10/29/2014 7.9999 8.05 7.92 7.9281 40,884
10/28/2014 7.82 7.96 7.78 7.93 16,879
10/27/2014 7.79 7.89 7.7251 7.8 11,932
10/24/2014 7.88 7.8999 7.7 7.7995 12,935
10/23/2014 8.2499 8.27 7.68 7.8 77,929
10/22/2014 8.34 8.44 8.33 8.3837 9,041
10/21/2014 8.26 8.39 8.26 8.35 4,547
10/20/2014 8.14 8.28 8.13 8.28 10,237
10/17/2014 8.17 8.3 8.01 8.01 12,928
10/16/2014 8.06 8.24 8.06 8.11 5,557
10/15/2014 8.08 8.29 8.08 8.19 6,624
10/14/2014 8.16 8.43 8.02 8.19 16,501
10/13/2014 8.26 8.5001 8.12 8.25 6,855
10/10/2014 8.26 8.38 8.12 8.31 10,095
10/09/2014 8.21 8.5 8.2 8.24 24,684
10/08/2014 8.48 8.48 8.14 8.2 14,373
10/07/2014 8.62 8.65 8.31 8.42 9,173
10/06/2014 8.775 8.775 8.62 8.73 2,123
10/03/2014 8.75 8.95 8.7375 8.91 7,752
10/02/2014 8.72 8.7413 8.61 8.72 11,261
10/01/2014 8.85 8.93 8.72 8.73 3,848
09/30/2014 8.85 8.95 8.76 8.95 7,785
09/29/2014 8.93 8.94 8.762 8.94 5,462
09/26/2014 8.69 8.78 8.69 8.78 2,261
09/25/2014 8.8 8.8 8.62 8.7 4,481
09/24/2014 8.78 8.8401 8.75 8.8401 9,205
09/23/2014 8.8 8.86 8.79 8.8399 6,421
09/22/2014 8.99 9 8.76 8.83 10,010
09/19/2014 9.34 9.34 8.8 8.94 7,089
09/18/2014 9.27 9.38 9.12 9.2 19,638
09/17/2014 9.38 9.5 9.26 9.3 8,685
09/16/2014 9.43 9.49 9.42 9.44 3,982
09/15/2014 9.38 9.44 9.3201 9.41 10,769
09/12/2014 9.46 9.46 9.1899 9.28 8,767
09/11/2014 9.38 9.54 9.3 9.3 14,868
09/10/2014 9.53 9.55 9.49 9.53 1,593
09/09/2014 9.37 9.5001 9.37 9.43 6,266
09/08/2014 9.33 9.484 9.33 9.43 2,683
09/05/2014 9.48 9.5001 9.32 9.4 6,684
09/04/2014 9.5 9.6299 9.5 9.5 6,989
09/03/2014 9.71 9.71 9.6 9.63 3,798
09/02/2014 9.82 9.92 9.64 9.71 7,328
08/29/2014 9.83 9.92 9.74 9.8699 6,743
08/28/2014 9.587 9.9 9.587 9.75 5,541
08/27/2014 9.92 10 9.73 9.88 6,794
08/26/2014 9.86 9.92 9.8001 9.91 12,589
08/25/2014 9.66 9.86 9.66 9.8 6,627
08/22/2014 9.43 9.8 9.43 9.65 2,778
08/21/2014 9.6 9.664 9.25 9.4501 44,922
08/20/2014 9.49 9.6799 9.3 9.45 42,095
08/19/2014 9.85 9.85 9.27 9.35 12,518
08/18/2014 9.49 9.97 9.49 9.79 42,515
08/15/2014 9.5 9.58 9.39 9.4 17,588
08/14/2014 9.3 9.5 9.3 9.5 6,580
08/13/2014 9.08 9.4 9.08 9.3143 11,925
08/12/2014 9.25 9.45 9.05 9.06 22,258
08/11/2014 9.07 9.24 9.07 9.17 6,024
08/08/2014 9.11 9.11 9.03 9.1 7,006
08/07/2014 8.96 9.3 8.96 9.24 18,840
08/06/2014 9.0001 9.1 8.89 8.89 6,729
08/05/2014 9.15 9.19 9.019 9.0472 7,291
08/04/2014 9.21 9.4 8.97 9.01 14,562
08/01/2014 9.26 9.4 9.15 9.196 5,005
07/31/2014 9.1 9.9 9.1 9.47 17,680
07/30/2014 9.24 9.68 9.2001 9.4 38,049
07/29/2014 9.15 9.25 9.0301 9.24 9,404
07/28/2014 9.25 9.25 9.14 9.15 1,343
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
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?