Broadvision Inc (NQ: BVSN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	13.45	13.45	12.51	12.89	23,109	-0.56(-4.16%)
Apr 29, 2009	13.50	14.10	12.50	13.45	16,560	-1.55(-10.33%)
Apr 28, 2009	15.69	15.69	14.50	15.00	1,701	-0.19(-1.25%)
Apr 27, 2009	16.27	16.27	15.00	15.19	7,809	+0.84(+5.85%)
Apr 24, 2009	14.18	15.48	14.18	14.35	9,078	+0.65(+4.74%)
Apr 23, 2009	12.99	14.00	12.54	13.70	10,945	+1.16(+9.25%)
Apr 22, 2009	13.00	13.00	12.54	12.54	3,869	+0.04(+0.32%)
Apr 21, 2009	12.40	12.50	12.32	12.50	8,229	+0.00(+0.00%)
Apr 20, 2009	12.50	13.00	12.40	12.50	7,816	-0.06(-0.48%)
Apr 17, 2009	12.43	12.56	12.43	12.56	3,190	-0.58(-4.41%)
Apr 16, 2009	13.14	13.14	13.14	13.14	150	+0.37(+2.90%)
Apr 15, 2009	12.25	13.25	12.25	12.77	3,250	+0.13(+1.03%)
Apr 14, 2009	12.98	12.99	12.50	12.64	60,490	+0.14(+1.12%)
Apr 13, 2009	12.50	12.85	12.50	12.50	2,417	-0.32(-2.53%)
Apr 09, 2009	12.69	13.00	12.69	12.82	1,800	+0.32(+2.59%)
Apr 07, 2009	12.50	12.51	12.50	12.50	626	+0.00(+0.00%)
Apr 06, 2009	13.25	13.25	12.33	12.50	6,607	-0.75(-5.66%)
Apr 03, 2009	12.60	13.25	12.56	13.25	1,830	+0.53(+4.17%)
Apr 02, 2009	13.20	13.20	12.51	12.72	872	-0.37(-2.83%)
Apr 01, 2009	13.10	13.10	13.07	13.09	416	+0.64(+5.14%)
Mar 31, 2009	12.31	12.45	12.31	12.45	441	-0.12(-0.95%)
Mar 30, 2009	12.71	12.71	12.31	12.57	945	-0.33(-2.56%)
Mar 26, 2009	13.19	13.50	12.90	12.90	12,414	-0.10(-0.77%)
Mar 25, 2009	12.54	13.25	12.54	13.00	577	+0.01(+0.08%)
Mar 24, 2009	13.25	13.25	12.99	12.99	300	+0.49(+3.92%)
Mar 23, 2009	12.25	13.50	11.55	12.50	3,845	+1.00(+8.70%)
Mar 20, 2009	11.20	12.95	11.17	11.50	4,102	+0.80(+7.48%)
Mar 19, 2009	10.60	11.00	10.60	10.70	6,166	-0.10(-0.93%)
Mar 18, 2009	10.80	10.80	10.80	10.80	190	+0.00(+0.00%)
Mar 17, 2009	10.94	10.94	10.77	10.80	2,033	+0.14(+1.31%)
Mar 16, 2009	10.55	10.70	10.50	10.66	3,350	+0.16(+1.52%)
Mar 13, 2009	10.50	10.91	10.50	10.50	763	-0.02(-0.19%)
Mar 12, 2009	10.89	10.89	10.50	10.52	2,874	-0.13(-1.22%)
Mar 11, 2009	10.65	10.70	10.65	10.65	965	+0.15(+1.43%)
Mar 10, 2009	10.50	10.97	10.45	10.50	4,172	+0.00(+0.00%)
Mar 06, 2009	10.20	10.50	10.50	10.50	1,800	+0.20(+1.94%)
Mar 05, 2009	10.18	10.30	10.18	10.30	800	-0.13(-1.25%)
Mar 04, 2009	10.33	10.78	10.25	10.43	1,699	-0.50(-4.56%)
Mar 02, 2009	10.84	11.50	10.00	10.93	2,705	-0.22(-1.99%)
Feb 27, 2009	11.14	11.49	11.14	11.15	3,627	+0.00(+0.00%)
Feb 26, 2009	11.10	11.15	11.00	11.15	2,602	-0.25(-2.19%)
Feb 25, 2009	11.56	11.56	11.40	11.40	1,700	-0.16(-1.38%)
Feb 24, 2009	11.30	11.60	11.30	11.56	3,952	+0.16(+1.40%)
Feb 23, 2009	11.31	11.40	11.31	11.40	639	-0.10(-0.87%)
Feb 20, 2009	12.02	12.10	11.50	11.50	5,221	-0.50(-4.17%)
Feb 19, 2009	12.28	12.28	12.00	12.00	2,092	-0.50(-4.00%)
Feb 18, 2009	12.81	12.81	12.49	12.50	1,850	-0.50(-3.85%)
Feb 17, 2009	13.50	13.50	13.00	13.00	7,217	+0.70(+5.69%)
Feb 13, 2009	12.25	12.50	12.25	12.30	776	-0.20(-1.60%)
Feb 12, 2009	12.50	12.52	12.49	12.50	5,067	-0.20(-1.57%)
Feb 11, 2009	12.73	12.73	12.54	12.70	2,810	-0.30(-2.31%)
Feb 10, 2009	13.15	13.15	12.88	13.00	4,630	-0.30(-2.25%)
Feb 09, 2009	13.24	13.42	13.24	13.30	998	+0.05(+0.38%)
Feb 06, 2009	13.18	13.35	13.17	13.25	3,376	+0.09(+0.67%)
Feb 05, 2009	13.03	13.16	13.00	13.16	4,052	-0.30(-2.21%)
Feb 04, 2009	13.37	13.47	13.35	13.46	2,887	-0.01(-0.07%)
Feb 03, 2009	13.00	13.47	13.00	13.47	2,542	-0.52(-3.72%)
Feb 02, 2009	14.20	14.20	12.03	13.99	3,334	-0.41(-2.85%)
Jan 30, 2009	14.00	14.50	14.00	14.40	6,802	+0.41(+2.93%)
Jan 29, 2009	12.81	14.35	12.81	13.99	2,639	+1.44(+11.47%)
Jan 28, 2009	12.55	12.55	12.50	12.55	1,722	+0.25(+2.03%)
Jan 27, 2009	11.97	12.55	11.97	12.30	2,586	+0.32(+2.67%)
Jan 26, 2009	12.00	12.00	11.72	11.98	950	+0.27(+2.31%)
Jan 23, 2009	11.71	11.71	11.71	11.71	1,400	-0.28(-2.33%)
Jan 22, 2009	12.00	12.00	11.74	11.99	5,165	+0.19(+1.61%)
Jan 21, 2009	11.80	12.00	11.80	11.80	2,936	+0.36(+3.15%)
Jan 20, 2009	11.21	11.46	11.21	11.44	3,014	+0.23(+2.05%)
Jan 16, 2009	11.42	11.46	11.01	11.21	6,560	-0.20(-1.75%)
Jan 15, 2009	11.30	11.94	11.02	11.41	2,128	+0.02(+0.18%)
Jan 14, 2009	11.50	11.96	11.30	11.39	2,862	-0.14(-1.21%)
Jan 13, 2009	11.37	12.00	11.37	11.53	3,568	+0.16(+1.41%)
Jan 12, 2009	12.00	12.00	11.37	11.37	868	-0.23(-1.98%)
Jan 09, 2009	11.03	12.34	11.03	11.60	2,409	-0.15(-1.28%)
Jan 08, 2009	11.99	11.99	11.21	11.75	600	+0.67(+6.05%)
Jan 07, 2009	11.18	11.90	11.02	11.08	3,252	-0.82(-6.89%)
Jan 06, 2009	11.00	11.90	11.00	11.90	993	+0.70(+6.25%)
Jan 05, 2009	11.14	11.90	9.910	11.20	3,896	+0.18(+1.63%)
Jan 02, 2009	10.43	11.10	10.43	11.02	2,938	-0.08(-0.72%)
Dec 31, 2008	10.55	11.10	10.25	11.10	5,145	+0.44(+4.14%)
Dec 30, 2008	10.90	11.08	10.60	10.66	3,054	-0.25(-2.30%)
Dec 29, 2008	10.99	11.39	10.91	10.91	872	-0.09(-0.82%)
Dec 26, 2008	11.00	11.00	11.00	11.00	281	+0.57(+5.47%)
Dec 24, 2008	10.43	10.43	10.43	10.43	256	-0.34(-3.16%)
Dec 23, 2008	11.49	11.50	10.71	10.77	1,851	-0.15(-1.37%)
Dec 22, 2008	10.45	10.92	10.45	10.92	883	+0.41(+3.90%)
Dec 19, 2008	10.47	11.00	10.47	10.51	4,655	-1.00(-8.69%)
Dec 18, 2008	11.00	11.51	11.00	11.51	5,408	+0.71(+6.57%)
Dec 16, 2008	10.28	10.80	10.80	10.80	3,600	+0.43(+4.11%)
Dec 15, 2008	10.02	10.37	10.02	10.37	1,896	-0.43(-3.94%)
Dec 12, 2008	9.540	11.46	9.540	10.80	6,063	-0.10(-0.92%)
Dec 11, 2008	11.50	11.50	10.79	10.90	3,784	+0.65(+6.34%)
Dec 10, 2008	11.00	11.00	10.00	10.25	5,019	-0.25(-2.38%)
Dec 09, 2008	10.50	10.50	10.01	10.50	1,635	+0.39(+3.86%)
Dec 08, 2008	11.15	11.15	10.11	10.11	1,510	-0.64(-5.95%)
Dec 05, 2008	10.82	10.82	10.01	10.75	900	+0.25(+2.38%)
Dec 04, 2008	10.50	10.50	10.50	10.50	200	+0.15(+1.45%)
Dec 03, 2008	10.35	10.35	9.530	10.35	1,791	+0.83(+8.72%)
Dec 02, 2008	11.24	11.43	9.520	9.520	1,708	-0.75(-7.26%)
Dec 01, 2008	10.27	10.27	10.27	10.27	0	+0.00(+0.00%)
Nov 28, 2008	11.00	11.90	10.16	10.27	749	-0.43(-4.06%)
Nov 26, 2008	10.50	11.99	10.50	10.70	3,437	-0.29(-2.64%)
Nov 25, 2008	10.99	10.99	10.99	10.99	500	-0.51(-4.44%)
Nov 24, 2008	10.50	11.50	10.07	11.50	1,460	+1.08(+10.36%)
Nov 21, 2008	10.99	10.99	9.900	10.42	6,443	-0.07(-0.67%)
Nov 20, 2008	11.55	11.55	10.00	10.49	7,894	-1.52(-12.66%)
Nov 19, 2008	14.50	14.50	12.01	12.01	3,116	-2.49(-17.17%)
Nov 18, 2008	15.49	15.49	14.50	14.50	5,936	-0.99(-6.39%)
Nov 17, 2008	16.00	16.00	12.76	15.49	3,330	-0.50(-3.13%)
Nov 14, 2008	12.58	15.99	12.53	15.99	3,103	+2.82(+21.39%)
Nov 13, 2008	16.00	16.00	12.75	13.17	7,261	-3.03(-18.69%)
Nov 12, 2008	15.97	16.20	13.13	16.20	2,102	-0.14(-0.86%)
Nov 11, 2008	13.14	16.50	13.14	16.34	1,080	-0.66(-3.88%)

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.