Quantcast
BVSN

Historical Stock Prices

$1.18
*  
0.0596
5.32%
Get BVSN Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 1.14 1.21 1.14 1.18 21,055
04/17/2019 1.3 1.3 1.051 1.1204 30,106
04/16/2019 1.36 1.37 1.3 1.3 8,733
04/15/2019 1.36 1.3685 1.34 1.34 19,286
04/12/2019 1.35 1.4 1.32 1.33 50,098
04/11/2019 1.37 1.38 1.351 1.375 7,584
04/10/2019 1.4 1.4 1.321 1.35 26,134
04/09/2019 1.48 1.485 1.407 1.41 11,961
04/08/2019 1.47 1.489 1.4504 1.4504 14,766
04/05/2019 1.47 1.51 1.4171 1.4262 18,894
04/04/2019 1.45 1.4828 1.3842 1.45 4,057
04/03/2019 1.44 1.489 1.4 1.42 23,518
04/02/2019 1.44 1.4699 1.41 1.42 25,161
04/01/2019 1.63 1.6587 1.5 1.5 44,498
03/29/2019 1.7 1.8 1.63 1.63 22,717
03/28/2019 1.69 1.78 1.62 1.75 3,903
03/27/2019 1.73 1.8719 1.62 1.62 7,915
03/26/2019 1.66 1.81 1.6185 1.6185 25,472
03/25/2019 1.65 1.65 1.62 1.63 4,861
03/22/2019 1.71 1.71 1.7019 1.7019 889
03/21/2019 1.6 1.71 1.6 1.71 5,656
03/20/2019 1.76 1.76 1.55 1.55 9,345
03/19/2019 1.5632 1.7966 1.55 1.5779 14,121
03/18/2019 1.63 1.7601 1.6001 1.66 6,569
03/15/2019 1.64 2.0199 1.6 1.6 40,798
03/14/2019 1.74 2.1606 1.6245 1.7 102,536
03/13/2019 1.75 1.779 1.7 1.7 8,925
03/12/2019 1.75 1.7799 1.6896 1.7 5,323
03/11/2019 1.7 1.7 1.6001 1.7 8,892
03/08/2019 1.55 1.7924 1.5276 1.5293 10,716
03/07/2019 1.8 1.8 1.56 1.56 17,008
03/06/2019 1.55 1.7 1.51 1.6499 18,659
03/05/2019 1.57 1.7 1.55 1.55 120,358
03/04/2019 1.64 1.69 1.48 1.59 72,559
03/01/2019 1.51 1.64 1.4822 1.55 22,654
02/28/2019 1.74 1.74 1.47 1.64 144,803
02/27/2019 1.24 1.94 1.24 1.7 122,694
02/26/2019 1.31 1.3711 1.2 1.21 5,668
02/25/2019 1.3 1.397 1.26 1.3 23,326
02/22/2019 1.44 1.47 1.32 1.32 28,186
02/21/2019 1.45 1.53 1.45 1.53 2,570
02/20/2019 1.53 1.53 1.36 1.42 5,057
02/19/2019 1.48 1.57 1.48 1.57 3,328
02/15/2019 1.63 1.63 1.319 1.42 22,296
02/14/2019 1.672 1.74 1.6 1.6 6,551
02/13/2019 1.6101 1.6203 1.6101 1.6203 364
02/12/2019 1.65 1.742 1.608 1.608 11,604
02/11/2019 1.62 1.6705 1.6135 1.63 4,135
02/08/2019 1.6101 1.6155 1.6101 1.6155 1,026
02/07/2019 1.66 1.6683 1.65 1.65 5,912
02/06/2019 1.75 1.8049 1.66 1.66 18,050
02/05/2019 1.9 1.91 1.61 1.75 23,758
02/04/2019 1.62 1.71 1.5601 1.7 5,354
02/01/2019 1.73 1.75 1.55 1.61 7,790
01/31/2019 1.73 1.75 1.5672 1.75 12,529
01/30/2019 1.43 1.78 1.43 1.7178 10,529
01/29/2019 1.49 1.49 1.41 1.41 4,074
01/28/2019 1.5 1.5 1.4636 1.4929 561
01/25/2019 1.4026 1.51 1.4026 1.51 4,461
01/24/2019 1.39 1.51 1.3818 1.45 3,835
01/23/2019 1.3681 1.51 1.3681 1.3815 2,317
01/22/2019 1.36 1.5 1.36 1.48 14,533
01/18/2019 1.55 1.55 1.3 1.3 6,757
*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?



Smart Portfolio