Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 8:19PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

BroadVision Inc. (BVSN)

On Nov 25: 14.24   0.22 (1.57%)

MORE ON BVSN

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 14.02 14.50 14.00 14.24 6,700 14.24 24-Nov-09 14.00 14.10 14.00 14.02 3,100 14.02 23-Nov-09 14.45 14.45 14.00 14.05 8,000 14.05 20-Nov-09 14.01 14.01 14.01 14.01 200 14.01 19-Nov-09 14.48 14.48 14.48 14.48 0 14.48 18-Nov-09 14.25 14.48 14.21 14.48 3,100 14.48 17-Nov-09 14.09 14.50 14.09 14.25 1,000 14.25 16-Nov-09 14.25 14.50 14.00 14.50 6,400 14.50 13-Nov-09 14.50 14.50 14.22 14.26 1,700 14.26 12-Nov-09 14.04 14.54 14.02 14.24 2,900 14.24 11-Nov-09 14.50 14.50 14.50 14.50 0 14.50 10-Nov-09 14.48 14.50 14.41 14.50 900 14.50 9-Nov-09 14.50 14.50 14.49 14.50 1,400 14.50 6-Nov-09 14.49 14.50 14.25 14.25 2,900 14.25 5-Nov-09 14.51 14.61 14.01 14.04 2,100 14.04 4-Nov-09 14.11 14.57 14.08 14.57 1,800 14.57 3-Nov-09 14.70 14.70 14.25 14.50 2,800 14.50 2-Nov-09 15.17 15.17 14.29 14.50 5,200 14.50 30-Oct-09 15.20 15.20 14.75 14.75 500 14.75 29-Oct-09 15.67 15.67 14.72 14.75 3,900 14.75 28-Oct-09 15.74 15.95 15.65 15.65 2,400 15.65 27-Oct-09 15.62 15.95 15.62 15.69 3,100 15.69 26-Oct-09 15.47 15.47 15.37 15.37 300 15.37 23-Oct-09 15.21 15.22 15.01 15.15 1,900 15.15 22-Oct-09 15.41 15.41 15.41 15.41 200 15.41 21-Oct-09 16.09 16.15 15.20 15.21 3,600 15.21 20-Oct-09 15.05 15.70 15.05 15.22 6,500 15.22 19-Oct-09 17.00 17.00 15.81 15.86 5,000 15.86 16-Oct-09 16.55 17.08 16.55 16.94 4,900 16.94 15-Oct-09 17.25 17.25 16.75 16.99 800 16.99 14-Oct-09 17.20 18.00 16.73 17.53 4,600 17.53 13-Oct-09 15.00 17.20 15.00 17.16 25,700 17.16 12-Oct-09 15.00 15.00 14.81 14.81 3,400 14.81 9-Oct-09 15.00 15.15 14.99 15.15 1,500 15.15 8-Oct-09 15.07 15.13 14.60 15.00 6,900 15.00 7-Oct-09 14.91 15.16 14.91 15.16 1,400 15.16 6-Oct-09 15.25 15.25 15.00 15.00 4,500 15.00 5-Oct-09 14.88 14.90 14.86 14.90 1,500 14.90 2-Oct-09 14.92 15.50 14.83 14.87 5,700 14.87 1-Oct-09 15.50 15.55 15.50 15.55 1,300 15.55 30-Sep-09 15.74 15.74 15.74 15.74 100 15.74 29-Sep-09 15.40 15.64 15.40 15.60 2,300 15.60 28-Sep-09 14.84 15.52 14.82 15.43 800 15.43 25-Sep-09 15.15 15.16 15.15 15.16 300 15.16 24-Sep-09 15.19 15.40 15.15 15.16 700 15.16 23-Sep-09 15.57 15.80 15.06 15.18 2,900 15.18 22-Sep-09 15.75 15.75 15.04 15.25 700 15.25 21-Sep-09 15.50 15.84 15.26 15.75 1,700 15.75 18-Sep-09 15.75 15.75 15.64 15.75 1,400 15.75 17-Sep-09 15.26 15.46 15.26 15.45 1,700 15.45 16-Sep-09 15.05 15.06 15.04 15.04 1,300 15.04 15-Sep-09 15.20 15.20 14.99 15.04 2,100 15.04 14-Sep-09 15.00 15.02 15.00 15.02 1,200 15.02 11-Sep-09 15.00 15.02 14.95 15.00 7,000 15.00 10-Sep-09 15.24 15.35 15.24 15.35 200 15.35 9-Sep-09 15.45 15.94 14.88 15.00 6,800 15.00 8-Sep-09 15.69 15.70 15.00 15.00 1,200 15.00 4-Sep-09 14.89 14.99 14.89 14.99 1,100 14.99 3-Sep-09 15.00 15.00 15.00 15.00 1,400 15.00 2-Sep-09 15.97 15.97 15.97 15.97 100 15.97 1-Sep-09 14.04 15.25 14.04 14.69 4,200 14.69 31-Aug-09 15.94 15.94 15.94 15.94 100 15.94 28-Aug-09 14.71 15.99 14.51 15.98 2,000 15.98 27-Aug-09 14.54 15.20 14.54 15.20 500 15.20 26-Aug-09 16.50 16.50 14.41 15.05 1,400 15.05 25-Aug-09 16.66 16.66 16.05 16.50 2,100 16.50 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions