Broadvision Inc (NQ: BVSN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	8.410	8.420	8.250	8.320	5,573	-0.03(-0.38%)
Oct 28, 2011	8.500	8.500	8.280	8.352	4,118	-0.05(-0.57%)
Oct 27, 2011	8.540	8.540	8.390	8.400	6,865	+0.05(+0.60%)
Oct 26, 2011	8.400	8.520	8.180	8.350	13,406	-0.19(-2.22%)
Oct 25, 2011	8.550	8.600	8.310	8.540	9,570	+0.13(+1.55%)
Oct 24, 2011	8.900	9.030	8.310	8.410	47,499	-0.58(-6.45%)
Oct 21, 2011	9.890	10.00	8.790	8.990	54,065	-0.77(-7.89%)
Oct 20, 2011	10.04	10.04	9.760	9.760	6,752	-0.20(-2.01%)
Oct 19, 2011	10.02	10.02	9.760	9.960	5,064	+0.02(+0.20%)
Oct 18, 2011	9.930	10.10	9.760	9.940	3,629	+0.01(+0.10%)
Oct 17, 2011	9.750	9.980	9.750	9.930	1,515	+0.11(+1.12%)
Oct 14, 2011	9.970	9.980	9.670	9.820	5,045	-0.03(-0.30%)
Oct 13, 2011	10.25	10.25	9.420	9.850	24,221	-0.34(-3.34%)
Oct 12, 2011	10.19	10.25	9.610	10.19	30,553	+0.15(+1.49%)
Oct 11, 2011	9.770	10.04	9.750	10.04	52,056	+0.29(+2.97%)
Oct 10, 2011	9.630	9.840	9.500	9.750	36,492	+0.35(+3.72%)
Oct 07, 2011	9.510	9.510	9.400	9.400	28,384	-0.10(-1.05%)
Oct 06, 2011	9.460	9.540	9.140	9.500	22,765	+0.15(+1.60%)
Oct 05, 2011	8.360	9.730	8.360	9.350	103,871	+0.95(+11.31%)
Oct 04, 2011	8.510	8.510	8.180	8.400	15,635	-0.12(-1.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.