BVSN - BroadVision, Inc.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20174.254.254.064.104.10800
Oct 19, 20174.204.304.054.054.051,200
Oct 18, 20174.254.254.254.254.25600
Oct 17, 20174.204.304.204.304.303,000
Oct 16, 20174.254.304.204.304.306,300
Oct 13, 20174.124.304.124.154.151,500
Oct 12, 20174.204.204.134.154.151,000
Oct 11, 20173.954.403.954.284.285,200
Oct 10, 20174.004.104.004.054.054,900
Oct 09, 20173.923.923.903.903.90500
Oct 06, 20174.154.153.954.104.101,600
Oct 05, 20174.204.304.104.254.2512,100
Oct 04, 20174.104.434.054.304.303,900
Oct 03, 20174.104.303.854.154.159,200
Oct 02, 20174.094.404.004.104.104,400
Sep 29, 20173.804.103.804.104.102,200
Sep 28, 20174.004.003.953.953.95900
Sep 27, 20173.904.053.904.054.053,100
Sep 26, 20173.804.003.803.963.962,900
Sep 25, 20173.883.953.773.953.951,200
Sep 22, 20173.953.953.873.873.871,700
Sep 21, 20174.004.003.883.953.951,900
Sep 20, 20173.904.003.904.004.001,900
Sep 19, 20173.704.003.704.004.007,500
Sep 18, 20173.953.953.803.803.803,900
Sep 15, 20173.753.953.753.953.95700
Sep 14, 20173.933.933.933.933.93-
Sep 13, 20173.933.933.933.933.93200
Sep 12, 20173.803.923.803.923.922,700
Sep 11, 20173.803.953.763.953.951,400
Sep 08, 20173.853.953.813.953.952,600
Sep 07, 20173.813.813.813.813.81400
Sep 06, 20173.904.103.904.104.102,200
Sep 05, 20173.803.853.803.853.85700
Sep 01, 20173.804.003.804.004.002,100
Aug 31, 20173.954.053.953.953.958,000
Aug 30, 20173.653.953.653.953.954,700
Aug 29, 20173.953.953.953.953.95-
Aug 28, 20173.953.953.803.953.953,800
Aug 25, 20174.004.004.004.004.00-
Aug 24, 20173.954.003.704.004.006,300
Aug 23, 20173.863.953.573.953.9522,700
Aug 22, 20173.903.903.903.903.90-
Aug 21, 20173.853.993.853.903.908,500
Aug 18, 20174.254.254.254.254.25-
Aug 17, 20173.954.253.954.254.251,400
Aug 16, 20174.254.254.254.254.25-
Aug 15, 20174.054.253.854.254.253,000
Aug 14, 20174.074.154.074.154.15400
Aug 11, 20173.904.153.904.154.15700
Aug 10, 20174.024.024.024.024.02-
Aug 09, 20174.304.304.024.024.021,100
Aug 08, 20174.154.164.154.164.161,100
Aug 07, 20174.054.084.054.084.08800
Aug 04, 20174.204.204.204.204.20-
Aug 03, 20174.004.203.954.204.201,500
Aug 02, 20174.204.204.204.204.20500
Aug 01, 20173.914.153.914.154.15800
Jul 31, 20174.054.203.854.204.2012,900
Jul 28, 20174.104.154.104.154.151,100
Jul 27, 20174.054.094.054.094.09900
Jul 26, 20174.204.204.104.104.102,600
Jul 25, 20174.114.304.114.304.302,000
Jul 24, 20174.154.154.054.104.103,300
Jul 21, 20174.204.204.134.134.13900
Jul 20, 20174.154.304.104.104.102,800
Jul 19, 20174.114.354.104.254.256,700
Jul 18, 20174.314.314.104.244.242,400
Jul 17, 20174.354.354.114.324.321,300
Jul 14, 20174.154.154.144.144.14300
Jul 13, 20174.154.334.104.304.302,100
Jul 12, 20174.394.394.204.204.201,400
Jul 11, 20174.334.334.334.334.33-
Jul 10, 20174.204.334.204.334.331,500
Jul 07, 20174.104.254.104.154.15600
Jul 06, 20174.324.504.144.144.142,900
Jul 05, 20174.454.454.154.154.152,800
Jul 03, 20174.254.254.204.204.20500
Jun 30, 20174.404.454.404.454.451,000
Jun 29, 20174.144.184.074.184.182,400
Jun 28, 20174.254.444.254.304.301,900
Jun 27, 20174.264.304.254.304.301,900
Jun 26, 20174.114.254.114.254.251,300
Jun 23, 20174.254.504.154.254.253,600
Jun 22, 20174.304.334.034.254.259,900
Jun 21, 20174.254.254.254.254.251,100
Jun 20, 20174.154.354.154.254.251,400
Jun 19, 20174.114.114.114.114.11500
Jun 16, 20174.354.354.354.354.35-
Jun 15, 20174.304.394.304.354.353,800
Jun 14, 20174.204.454.104.104.102,000
Jun 13, 20173.974.453.954.454.455,200
Jun 12, 20174.034.034.004.004.001,400
Jun 09, 20174.154.224.154.224.221,600
Jun 08, 20174.024.204.014.154.152,500
Jun 07, 20174.104.183.903.903.902,600
Jun 06, 20174.074.074.054.054.051,600
Jun 05, 20174.004.153.904.154.155,300
Jun 02, 20174.004.103.904.054.0510,000
Jun 01, 20174.054.053.953.953.952,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...