BroadVision Historical Data - BVSN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
BroadVision Inc BVSN NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.07 2.22% 3.22 3.2797 3.2141 3.24 3.15 16:00:04
more quote information »

BVSN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.503.57893.05643.3429,199-0.28-8.0%
1 Month2.633.57892.442.9828,8780.5922.43%
3 Months1.413.57891.302.6031,4281.81128.37%
6 Months1.503.57891.112.2720,8941.72114.67%
1 Year1.813.950.7381.9119,0361.4177.9%
3 Years5.155.950.7382.4613,994-1.93-37.48%
5 Years5.888.060.7383.6012,285-2.66-45.24%

BVSN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 3.22 0.07 2.22% 3.24 3.2797 3.2141 2,799
Dec 12 2019 3.15 -0.18 -5.32% 3.32 3.32 3.15 11,388
Dec 11 2019 3.3269 -0.01 -0.39% 3.26 3.3269 3.0564 11,897
Dec 10 2019 3.34 0.12 3.73% 3.16 3.48 3.128 16,513
Dec 09 2019 3.22 -0.23 -6.67% 3.45 3.4775 3.10 40,517
Dec 06 2019 3.45 0.17 5.18% 3.50 3.5789 3.31 65,680
Dec 05 2019 3.28 0.28 9.33% 3.00 3.32 3.00 49,387
Dec 04 2019 3.00 0.13 4.53% 2.87 3.13 2.8503 57,045
Dec 03 2019 2.87 -0.05 -1.71% 2.92 2.94 2.52 14,355
Dec 02 2019 2.92 0.23 8.63% 2.77 2.94 2.77 15,923
Nov 29 2019 2.688 0.13 5.0% 2.60 2.82 2.57 20,013
Nov 27 2019 2.56 -0.06 -2.29% 2.53 2.7968 2.50 16,318
Nov 26 2019 2.62 -0.12 -4.38% 2.67 2.9227 2.5996 10,544
Nov 25 2019 2.74 0.21 8.42% 2.52 2.97 2.50 28,519
Nov 22 2019 2.5273 0.02 0.69% 2.52 2.59 2.5001 10,681
Nov 21 2019 2.51 -0.10 -3.83% 2.461 2.60 2.461 13,868
Nov 20 2019 2.61 -0.17 -6.07% 2.66 2.70 2.44 22,881
Nov 19 2019 2.7786 0.13 4.81% 2.68 2.8267 2.65 15,949
Nov 18 2019 2.6512 -0.25 -8.58% 2.94 3.1399 2.6512 34,867
Nov 15 2019 2.90 0.35 13.73% 2.63 3.08 2.51 92,342
Nov 14 2019 2.55 0.01 0.39% 2.57 2.59 2.50 16,270
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.