BroadVision Historical Data - BVSN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
-0.63 -15.75% 3.37 2.97 4.00 4.00 4.00 00:00:07
more quote information »

BVSN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.684.221.373.27211,3931.69100.6%
1 Month2.434.221.363.0972,7670.9438.68%
3 Months2.484.221.363.0640,0480.8935.89%
6 Months1.404.221.362.8734,5771.97140.71%
1 Year1.734.221.0512.4723,5551.6494.8%
3 Years5.405.500.7382.5016,787-2.03-37.59%
5 Years5.818.060.7383.3113,111-2.44-42.0%

BVSN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Mar 06 2020 2.94 0.46 18.5% 2.58 2.94 2.4028 28,139
Mar 05 2020 2.481 0.04 1.68% 2.53 2.58 2.481 4,764
Mar 04 2020 2.44 -0.22 -8.27% 2.74 2.8155 2.42 17,912
Mar 03 2020 2.66 0.00 -0.11% 2.58 2.66 2.30 18,863
Mar 02 2020 2.6629 0.26 10.95% 2.43 2.67 2.39 13,399
Feb 28 2020 2.40 -0.18 -6.98% 2.43 2.55 2.19 13,619
See More Historical Prices »
Your Recent History
NASDAQ
BVSN
BroadVisio..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200328 21:50:23