Broadvision Inc (NQ: BVSN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.30	15.60	14.90	15.30	10,197	+0.35(+2.36%)
Jul 30, 2009	14.50	15.06	14.50	14.95	13,390	+1.75(+13.26%)
Jul 29, 2009	13.20	13.20	13.11	13.20	2,190	-0.30(-2.22%)
Jul 28, 2009	13.11	13.50	13.11	13.50	1,919	+0.25(+1.89%)
Jul 27, 2009	13.48	13.70	13.10	13.25	5,933	+0.14(+1.07%)
Jul 24, 2009	12.99	13.11	12.99	13.11	1,971	+0.06(+0.46%)
Jul 23, 2009	12.79	13.35	12.62	13.05	8,711	+0.30(+2.35%)
Jul 22, 2009	12.51	12.97	12.51	12.75	11,059	-0.15(-1.16%)
Jul 21, 2009	12.61	12.90	12.61	12.90	4,202	+0.11(+0.86%)
Jul 20, 2009	12.60	12.79	12.51	12.79	2,065	+0.13(+1.01%)
Jul 17, 2009	12.55	12.66	12.55	12.66	1,168	+0.11(+0.89%)
Jul 16, 2009	12.50	12.67	12.35	12.55	13,585	+0.03(+0.24%)
Jul 15, 2009	12.78	12.78	12.51	12.52	3,204	-0.26(-2.03%)
Jul 14, 2009	12.89	12.90	12.78	12.78	1,014	+0.22(+1.75%)
Jul 13, 2009	12.80	12.82	12.56	12.56	422	-0.13(-1.02%)
Jul 10, 2009	12.52	12.94	12.52	12.69	3,132	-0.25(-1.89%)
Jul 09, 2009	12.94	12.94	12.94	12.94	100	+0.19(+1.45%)
Jul 08, 2009	12.94	12.94	12.55	12.75	10,244	+0.20(+1.59%)
Jul 07, 2009	12.54	12.55	12.53	12.55	3,689	-0.03(-0.24%)
Jul 06, 2009	12.58	12.58	12.57	12.58	2,690	-0.07(-0.55%)
Jul 01, 2009	12.65	12.65	12.65	12.65	0	+0.00(+0.00%)
Jun 30, 2009	12.50	12.67	12.64	12.65	1,738	+0.00(+0.00%)
Jun 29, 2009	13.08	13.08	12.65	12.65	973	-0.14(-1.09%)
Jun 26, 2009	12.89	13.10	12.79	12.79	3,104	+0.09(+0.71%)
Jun 25, 2009	12.87	12.90	12.70	12.70	1,477	+0.06(+0.47%)
Jun 24, 2009	12.57	12.64	12.57	12.64	1,403	-0.31(-2.39%)
Jun 23, 2009	12.95	12.95	12.91	12.95	627	+0.35(+2.78%)
Jun 22, 2009	12.60	12.60	12.60	12.60	250	-0.40(-3.08%)
Jun 19, 2009	12.60	13.00	12.60	13.00	3,170	+0.18(+1.36%)
Jun 18, 2009	12.50	12.82	12.50	12.82	423	+0.29(+2.35%)
Jun 17, 2009	12.53	12.53	12.53	12.53	996	-0.08(-0.61%)
Jun 16, 2009	12.61	12.61	12.61	12.61	148	+0.01(+0.06%)
Jun 15, 2009	12.60	12.60	12.60	12.60	858	+0.04(+0.28%)
Jun 12, 2009	12.60	13.01	12.56	12.56	5,937	-0.04(-0.28%)
Jun 11, 2009	12.70	13.00	12.60	12.60	5,249	-0.15(-1.18%)
Jun 10, 2009	12.97	12.97	12.71	12.75	2,548	-0.02(-0.16%)
Jun 09, 2009	12.75	12.77	12.75	12.77	240	-0.15(-1.18%)
Jun 08, 2009	13.47	13.47	12.85	12.92	629	-0.23(-1.73%)
Jun 05, 2009	13.30	13.30	13.15	13.15	500	+0.59(+4.70%)
Jun 04, 2009	12.56	12.56	12.56	12.56	304	-0.09(-0.71%)
Jun 03, 2009	12.81	13.22	12.65	12.65	2,900	-0.60(-4.53%)
Jun 01, 2009	13.25	13.25	12.81	13.25	1,464	+0.00(+0.00%)
May 29, 2009	13.00	13.25	12.75	13.25	2,397	+0.49(+3.84%)
May 28, 2009	12.50	13.00	12.50	12.76	1,837	+0.01(+0.08%)
May 27, 2009	13.70	13.70	12.54	12.75	2,200	-0.90(-6.59%)
May 26, 2009	14.02	14.02	13.65	13.65	341	-0.85(-5.86%)
May 22, 2009	14.50	14.50	14.50	14.50	100	-0.05(-0.34%)
May 21, 2009	14.00	14.74	13.00	14.55	1,842	+0.64(+4.60%)
May 20, 2009	14.10	14.10	13.91	13.91	5,519	+0.01(+0.07%)
May 19, 2009	14.04	14.10	13.90	13.90	1,200	-0.09(-0.64%)
May 18, 2009	14.09	14.09	13.62	13.99	1,690	+0.39(+2.87%)
May 15, 2009	13.09	14.10	13.09	13.60	5,226	+0.60(+4.61%)
May 14, 2009	13.00	13.00	13.00	13.00	1,917	+0.20(+1.56%)
May 13, 2009	13.20	13.21	12.79	12.80	535	-0.04(-0.31%)
May 12, 2009	12.70	12.97	12.60	12.84	5,132	+0.04(+0.31%)
May 11, 2009	12.71	12.80	12.60	12.80	2,446	-0.15(-1.16%)
May 08, 2009	12.92	12.96	12.92	12.95	560	-0.78(-5.65%)
May 07, 2009	13.07	14.10	12.80	13.73	3,733	+0.27(+1.98%)
May 06, 2009	13.08	13.46	13.08	13.46	2,201	+0.64(+4.99%)
May 05, 2009	12.56	13.20	12.56	12.82	811	-0.28(-2.14%)
May 04, 2009	12.56	13.10	12.51	13.10	9,310	+0.02(+0.15%)

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.