BVSN - BroadVision, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20202.93543.05053.01003.05053.0505794
Jan 21, 20202.94003.10002.85003.09003.090049,900
Jan 17, 20203.33003.33002.90003.07003.070023,300
Jan 16, 20203.11003.32002.89003.20003.200072,100
Jan 15, 20202.75002.89002.75002.87002.870013,200
Jan 14, 20202.93002.93002.68002.79002.79006,800
Jan 13, 20202.55003.07002.50002.96002.9600225,700
Jan 10, 20202.63002.63002.47002.47002.47003,400
Jan 09, 20202.68002.68002.46002.46002.460013,800
Jan 08, 20202.55002.67002.54002.54002.540021,900
Jan 07, 20202.51002.63002.48002.48002.48006,500
Jan 06, 20202.67002.68002.47002.48002.480011,500
Jan 03, 20202.48002.70002.48002.70002.70004,500
Jan 02, 20202.60002.61002.46002.48002.480024,000
Dec 31, 20192.69002.80002.61002.61002.610012,000
Dec 30, 20192.85002.86002.61002.61002.610036,900
Dec 27, 20192.86002.99002.86002.91002.91004,400
Dec 26, 20192.95003.00002.85002.85002.850014,700
Dec 24, 20192.94002.95002.86002.90002.90001,800
Dec 23, 20193.02003.05002.85002.85002.850016,800
Dec 20, 20193.10003.23002.74002.88002.880026,800
Dec 19, 20193.08003.18003.08003.09003.090015,700
Dec 18, 20193.13003.19003.02003.19003.190011,500
Dec 17, 20193.21003.21003.12003.13003.13005,700
Dec 16, 20193.14003.18003.04003.12003.120014,600
Dec 13, 20193.24003.28003.21003.22003.22002,800
Dec 12, 20193.30003.31003.15003.15003.150011,400
Dec 11, 20193.26003.33003.06003.33003.330011,900
Dec 10, 20193.16003.48003.13003.34003.340016,500
Dec 09, 20193.45003.48003.10003.22003.220040,500
Dec 06, 20193.50003.58003.31003.45003.450065,700
Dec 05, 20193.11003.32003.00003.28003.280049,400
Dec 04, 20192.87003.13002.85003.00003.000057,000
Dec 03, 20192.68002.94002.52002.87002.870014,400
Dec 02, 20192.92002.94002.80002.92002.920015,900
Nov 29, 20192.60002.82002.57002.69002.690020,000
Nov 27, 20192.53002.80002.50002.56002.560016,300
Nov 26, 20192.78002.92002.60002.62002.620010,500
Nov 25, 20192.50002.97002.50002.74002.740028,600
Nov 22, 20192.52002.59002.50002.53002.530010,700
Nov 21, 20192.46002.60002.46002.51002.510013,900
Nov 20, 20192.66002.70002.44002.61002.610022,900
Nov 19, 20192.68002.83002.65002.78002.780015,900
Nov 18, 20192.94003.14002.65002.65002.650034,900
Nov 15, 20192.63003.08002.51002.90002.900092,300
Nov 14, 20192.57002.59002.50002.55002.550016,300
Nov 13, 20192.56002.56002.46002.54002.54003,500
Nov 12, 20192.47002.53002.40002.50002.500016,400
Nov 11, 20192.45002.51002.42002.51002.51002,400
Nov 08, 20192.55002.56002.45002.52002.52005,100
Nov 07, 20192.37002.57002.37002.50002.500015,200
Nov 06, 20192.36002.40002.33002.37002.37004,200
Nov 05, 20192.49002.49002.31002.31002.31009,400
Nov 04, 20192.34002.43002.33002.33002.33005,300
Nov 01, 20192.49002.55002.31002.43002.430016,200
Oct 31, 20192.46002.59002.44002.49002.49009,800
Oct 30, 20192.35002.55002.30002.40002.400019,600
Oct 29, 20192.33002.37002.26002.26002.26008,200
Oct 28, 20192.20002.35002.20002.33002.33008,300
Oct 25, 20192.16002.40002.16002.20002.200018,200
Oct 24, 20192.32002.39002.15002.20002.200010,800
Oct 23, 20192.17002.30002.17002.30002.30006,200
Oct 22, 20192.31002.31002.15002.23002.230024,300
Oct 21, 20192.48002.48002.30002.31002.310012,600
Oct 18, 20192.40002.48002.27002.42002.420041,500
Oct 17, 20192.56002.56002.47002.49002.49001,300
Oct 16, 20192.60002.65002.50002.52002.520014,400
Oct 15, 20192.51002.85002.51002.60002.600035,800
Oct 14, 20192.35002.50002.26002.48002.480031,600
Oct 11, 20192.42002.55002.33002.36002.360047,100
Oct 10, 20192.86002.97002.34002.51002.5100139,500
Oct 09, 20192.65002.98002.52002.84002.840050,700
Oct 08, 20192.88002.88002.55002.68002.680049,900
Oct 07, 20192.70003.17002.60002.85002.8500184,900
Oct 04, 20192.05002.76002.00002.59002.5900283,400
Oct 03, 20191.88002.07001.65002.07002.070036,600
Oct 02, 20191.80001.86001.70001.86001.86004,000
Oct 01, 20191.88002.00001.84001.90001.900029,000
Sep 30, 20191.70002.07001.70001.85001.850062,400
Sep 27, 20191.41001.75001.39001.69001.690031,700
Sep 26, 20191.39001.39001.30001.30001.30001,000
Sep 25, 20191.45001.45001.40001.40001.4000900
Sep 24, 20191.63001.66001.45001.45001.450011,500
Sep 23, 20191.36001.63001.36001.63001.63004,600
Sep 20, 20191.51001.56001.37001.37001.370011,700
Sep 19, 20191.54001.65001.37001.46001.46007,300
Sep 18, 20191.35001.60001.33001.58001.580053,400
Sep 17, 20191.51001.63001.35001.35001.350011,500
Sep 16, 20191.48001.48001.48001.48001.4800400
Sep 13, 20191.35001.35001.35001.35001.3500100
Sep 12, 20191.37001.37001.33001.35001.35002,900
Sep 11, 20191.39001.39001.39001.39001.3900-
Sep 10, 20191.39001.39001.36001.39001.39002,400
Sep 09, 20191.40001.44001.35001.35001.35005,600
Sep 06, 20191.41001.41001.40001.40001.4000300
Sep 05, 20191.38001.42001.37001.41001.41001,500
Sep 04, 20191.41001.51001.36001.37001.37008,800
Sep 03, 20191.39001.44001.36001.36001.360010,900
Aug 30, 20191.44001.44001.39001.40001.40005,300
Aug 29, 20191.39001.43001.39001.43001.43003,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...