BroadVision Historical Data - BVSN

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.0491 1.68% 2.9791 2.89 3.0325 2.89 2.93 19:01:14
more quote information »

BVSN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.103.142.893.027,043-0.1209-3.9%
1 Month2.923.452.893.1018,7710.05912.02%
3 Months2.603.922.463.0222,8240.379114.58%
6 Months1.373.921.302.6723,5851.61117.45%
1 Year1.453.921.0512.1520,7001.53105.46%
3 Years5.005.950.7382.4514,871-2.02-40.42%
5 Years6.138.060.7383.4012,184-3.15-51.4%

BVSN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 2.9791 0.05 1.68% 2.89 3.0325 2.89 7,700
Feb 20 2020 2.93 -0.04 -1.35% 2.90 3.07 2.90 4,395
Feb 19 2020 2.97 -0.08 -2.62% 3.03 3.09 2.91 6,944
Feb 18 2020 3.05 -0.03 -0.97% 3.00 3.14 2.9658 4,827
Feb 14 2020 3.08 0.06 1.99% 3.10 3.10 2.95 12,005
Feb 13 2020 3.02 0.00 0.0% 3.03 3.11 2.95 2,477
Feb 12 2020 3.02 0.03 1.0% 2.96 3.18 2.90 9,888
Feb 11 2020 2.99 -0.04 -1.32% 2.99 3.061 2.99 4,347
Feb 10 2020 3.03 0.11 3.77% 2.91 3.1199 2.90 15,623
Feb 07 2020 2.92 -0.11 -3.62% 3.01 3.08 2.9002 10,081
Feb 06 2020 3.0297 0.03 0.99% 2.96 3.10 2.96 2,633
Feb 05 2020 3.00 -0.26 -7.98% 3.41 3.45 3.00 40,352
Feb 04 2020 3.26 0.33 11.26% 2.93 3.30 2.92 22,575
Feb 03 2020 2.93 -0.17 -5.48% 3.09 3.09 2.92 9,302
Jan 31 2020 3.10 -0.03 -0.96% 3.01 3.37 2.9101 26,097
Jan 30 2020 3.13 0.04 1.29% 2.97 3.30 2.97 9,608
Jan 29 2020 3.09 -0.03 -0.8% 3.12 3.2087 2.94 20,351
Jan 28 2020 3.115 -0.02 -0.48% 3.18 3.2137 2.961 5,149
Jan 27 2020 3.13 -0.02 -0.63% 3.30 3.42 2.9976 34,401
Jan 24 2020 3.15 0.16 5.35% 2.92 3.30 2.89 115,603
Jan 23 2020 2.99 0.04 1.36% 2.9385 3.00 2.93 5,164
Jan 22 2020 2.95 -0.14 -4.53% 3.01 3.0505 2.8848 2,050
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.