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 Low Price High Price Open Price Close Price Last Traded
0.03 0.74% 4.07 4.05 4.07 4.05 4.04 11:05:10
more quote information »

BVSN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.024.153.914.0746,0130.051.24%
1 Month2.114.371.363.55117,2581.9692.89%
3 Months3.114.371.363.4354,9530.9630.87%
6 Months2.654.371.363.2037,9411.4253.58%
1 Year1.484.371.0512.7627,6862.59175.0%
3 Years4.504.650.7382.6218,332-0.43-9.56%
5 Years5.938.060.7383.3414,040-1.86-31.37%

BVSN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 4.04 -0.03 -0.74% 4.09 4.09 4.01 48,764
Apr 07 2020 4.07 0.02 0.49% 4.05 4.091 4.05 38,843
Apr 06 2020 4.05 -0.06 -1.42% 4.05 4.11 4.05 47,640
Apr 03 2020 4.1082 0.05 1.19% 3.91 4.11 3.91 36,212
Apr 02 2020 4.06 -0.03 -0.73% 4.02 4.15 4.02 68,408
Apr 01 2020 4.09 -0.19 -4.44% 4.07 4.1999 3.90 60,426
Mar 31 2020 4.28 0.28 7.0% 3.90 4.37 3.89 422,355
Mar 30 2020 4.00 0.63 18.82% 3.58 4.05 3.45 260,034
Mar 27 2020 3.3665 -0.63 -15.84% 4.00 4.18 2.97 179,972
Mar 26 2020 4.00 1.26 45.95% 3.16 4.22 2.65 567,911
Mar 25 2020 2.7406 1.08 64.6% 1.88 3.39 1.87 332,894
Mar 24 2020 1.665 0.13 8.17% 1.45 1.78 1.45 23,557
Mar 23 2020 1.5392 0.04 2.61% 1.65 1.65 1.37 4,187
Mar 20 2020 1.50 -0.18 -10.8% 1.68 1.68 1.50 6,913
Mar 19 2020 1.6817 0.08 5.11% 1.50 1.78 1.36 23,816
Mar 18 2020 1.60 -0.09 -5.31% 1.60 2.10 1.55 27,475
Mar 17 2020 1.6898 -0.07 -3.99% 1.94 1.96 1.44 21,177
Mar 16 2020 1.76 0.01 0.57% 1.76 1.9623 1.74 3,483
Mar 13 2020 1.75 0.15 9.38% 1.56 2.0075 1.56 15,399
Mar 12 2020 1.60 -0.65 -28.92% 2.11 2.20 1.50 21,114
Mar 11 2020 2.2509 -0.30 -11.73% 2.36 2.43 2.25 7,230
Mar 10 2020 2.55 -0.20 -7.27% 3.04 3.04 2.30 28,477
Mar 09 2020 2.75 -0.19 -6.46% 2.76 2.88 2.41 14,877
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.