Broadvision Inc (NQ: BVSN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	10.35	10.38	9.880	10.18	0	-0.13(-1.26%)
Aug 29, 2013	10.33	10.55	10.20	10.31	0	-0.04(-0.39%)
Aug 28, 2013	10.46	10.83	10.33	10.35	0	-0.08(-0.77%)
Aug 27, 2013	10.95	11.15	10.40	10.43	0	-0.55(-5.00%)
Aug 26, 2013	10.90	11.00	10.71	10.98	0	+0.08(+0.72%)
Aug 23, 2013	10.94	11.20	10.66	10.90	0	+0.00(+0.00%)
Aug 22, 2013	10.35	10.93	10.33	10.90	0	+0.55(+5.31%)
Aug 21, 2013	10.05	10.38	9.908	10.35	0	+0.34(+3.40%)
Aug 20, 2013	10.17	10.39	10.01	10.01	0	-0.10(-0.99%)
Aug 19, 2013	10.00	10.36	9.851	10.11	0	+0.28(+2.85%)
Aug 16, 2013	10.00	10.13	9.830	9.830	0	-0.11(-1.11%)
Aug 15, 2013	10.19	10.20	9.760	9.940	50,498	-0.21(-2.07%)
Aug 14, 2013	9.820	10.59	9.640	10.15	0	+0.32(+3.26%)
Aug 13, 2013	9.480	10.03	9.480	9.830	144,632	+0.32(+3.36%)
Aug 12, 2013	9.390	9.600	9.330	9.510	40,004	+0.08(+0.85%)
Aug 09, 2013	9.310	9.500	9.150	9.430	31,151	+0.17(+1.84%)
Aug 08, 2013	9.650	9.650	9.250	9.260	23,002	-0.44(-4.54%)
Aug 07, 2013	9.240	9.720	9.200	9.700	83,552	+0.47(+5.09%)
Aug 06, 2013	9.140	9.380	9.140	9.230	30,029	+0.09(+0.97%)
Aug 05, 2013	9.300	9.400	9.141	9.141	14,356	-0.09(-0.96%)
Aug 02, 2013	9.070	9.240	9.020	9.230	22,359	+0.14(+1.54%)
Aug 01, 2013	9.410	9.550	9.080	9.090	26,718	-0.02(-0.22%)
Jul 31, 2013	9.180	9.380	9.010	9.110	0	-0.14(-1.51%)
Jul 30, 2013	9.300	9.300	9.070	9.250	0	+0.04(+0.43%)
Jul 29, 2013	9.150	9.210	9.050	9.210	0	+0.01(+0.11%)
Jul 26, 2013	9.340	9.400	8.830	9.200	0	-0.20(-2.13%)
Jul 25, 2013	8.980	9.410	8.910	9.400	0	+0.42(+4.68%)
Jul 24, 2013	8.830	9.070	8.830	8.980	0	+0.10(+1.13%)
Jul 23, 2013	8.950	9.100	8.870	8.880	0	-0.07(-0.78%)
Jul 22, 2013	8.976	9.159	8.950	8.950	0	-0.09(-1.00%)
Jul 19, 2013	8.890	9.100	8.890	9.040	0	+0.09(+1.01%)
Jul 18, 2013	9.050	9.118	8.910	8.950	0	+0.10(+1.13%)
Jul 17, 2013	8.790	9.030	8.740	8.850	24,979	+0.10(+1.14%)
Jul 16, 2013	8.620	8.790	8.550	8.750	0	+0.08(+0.92%)
Jul 15, 2013	8.680	8.830	8.600	8.670	0	+0.09(+1.05%)
Jul 12, 2013	8.610	9.000	8.510	8.580	0	-0.62(-6.74%)
Jul 11, 2013	8.830	9.300	8.660	9.200	0	+0.46(+5.26%)
Jul 10, 2013	8.850	8.850	8.690	8.740	0	-0.05(-0.57%)
Jul 09, 2013	8.720	8.850	8.720	8.790	0	+0.05(+0.57%)
Jul 08, 2013	8.700	8.890	8.570	8.740	0	+0.09(+1.04%)
Jul 05, 2013	8.800	8.800	8.560	8.650	0	-0.07(-0.86%)
Jul 03, 2013	8.650	8.800	8.625	8.725	0	+0.04(+0.52%)
Jul 02, 2013	8.770	8.790	8.590	8.680	0	-0.04(-0.46%)
Jul 01, 2013	8.700	8.940	8.601	8.720	0	+0.07(+0.81%)
Jun 28, 2013	8.730	8.780	8.510	8.650	12,965	+0.07(+0.81%)
Jun 26, 2013	8.770	8.770	8.580	8.580	0	-0.19(-2.17%)
Jun 25, 2013	8.790	9.110	8.690	8.770	0	+0.02(+0.23%)
Jun 24, 2013	8.850	8.850	8.600	8.750	0	-0.12(-1.31%)
Jun 21, 2013	9.010	9.100	8.740	8.866	15,435	-0.03(-0.28%)
Jun 20, 2013	8.890	8.950	8.740	8.891	0	-0.11(-1.21%)
Jun 19, 2013	9.210	9.240	8.780	9.000	0	-0.21(-2.28%)
Jun 18, 2013	9.000	9.239	9.000	9.210	0	+0.21(+2.33%)
Jun 17, 2013	9.040	9.200	8.890	9.000	0	-0.04(-0.50%)
Jun 14, 2013	8.950	9.120	8.950	9.045	0	+0.04(+0.50%)
Jun 13, 2013	8.980	9.066	8.800	9.000	9,844	-0.04(-0.44%)
Jun 12, 2013	9.110	9.110	8.930	9.040	19,182	-0.07(-0.77%)
Jun 11, 2013	9.140	9.310	9.050	9.110	22,471	-0.10(-1.09%)
Jun 10, 2013	9.350	9.540	9.090	9.210	0	-0.15(-1.60%)
Jun 07, 2013	9.550	9.560	9.350	9.360	0	-0.08(-0.85%)
Jun 06, 2013	9.640	9.940	9.380	9.440	0	-0.10(-1.09%)
Jun 05, 2013	9.350	9.700	9.240	9.544	0	+0.25(+2.73%)
Jun 04, 2013	9.020	9.690	8.970	9.290	0	+0.33(+3.68%)
Jun 03, 2013	8.900	9.090	8.900	8.960	8,519	+0.10(+1.13%)
May 31, 2013	9.010	9.180	8.860	8.860	17,420	-0.19(-2.10%)
May 30, 2013	9.040	9.210	8.850	9.050	0	+0.03(+0.33%)
May 29, 2013	8.920	9.250	8.920	9.020	42,701	+0.10(+1.12%)
May 28, 2013	9.210	9.500	8.920	8.920	45,706	-0.23(-2.51%)
May 24, 2013	9.190	9.200	9.050	9.150	0	+0.00(+0.00%)
May 23, 2013	9.020	9.410	8.800	9.150	0	+0.04(+0.44%)
May 22, 2013	9.170	9.460	8.960	9.110	0	+0.04(+0.44%)
May 21, 2013	9.160	9.500	9.040	9.070	0	-0.06(-0.66%)
May 20, 2013	9.460	9.460	9.000	9.130	0	-0.31(-3.28%)
May 17, 2013	9.248	9.860	9.230	9.440	0	+0.34(+3.74%)
May 16, 2013	9.100	9.220	8.920	9.100	28,673	-0.10(-1.09%)
May 15, 2013	9.010	9.590	8.650	9.200	0	+0.75(+8.87%)
May 13, 2013	8.440	8.620	8.400	8.450	0	+0.03(+0.36%)
May 10, 2013	8.410	8.520	8.360	8.420	0	-0.07(-0.82%)
May 09, 2013	8.610	8.720	8.450	8.490	0	-0.13(-1.51%)
May 08, 2013	8.610	8.650	8.550	8.620	0	-0.03(-0.35%)
May 07, 2013	8.640	8.660	8.540	8.650	0	-0.02(-0.23%)
May 06, 2013	8.550	8.670	8.530	8.670	0	+0.16(+1.88%)
May 03, 2013	8.380	8.550	8.380	8.510	0	+0.16(+1.92%)
May 02, 2013	8.460	8.600	8.340	8.350	0	-0.12(-1.42%)
May 01, 2013	8.730	8.850	8.470	8.470	0	-0.21(-2.42%)
Apr 30, 2013	8.450	8.730	8.450	8.680	0	+0.18(+2.12%)
Apr 29, 2013	8.570	8.610	8.420	8.500	56,911	+0.03(+0.35%)
Apr 26, 2013	8.550	8.550	8.420	8.470	24,147	-0.08(-0.94%)
Apr 25, 2013	8.410	8.610	8.410	8.550	20,845	+0.14(+1.66%)
Apr 24, 2013	8.280	8.550	8.280	8.410	0	+0.06(+0.72%)
Apr 23, 2013	8.320	8.480	8.300	8.350	11,310	+0.07(+0.85%)
Apr 22, 2013	8.400	8.410	8.250	8.280	33,071	-0.08(-0.96%)
Apr 19, 2013	8.270	8.500	8.200	8.360	42,726	+0.12(+1.46%)
Apr 18, 2013	8.320	8.390	8.210	8.240	33,776	-0.08(-0.96%)
Apr 17, 2013	8.390	8.410	8.250	8.320	33,618	+0.02(+0.24%)
Apr 16, 2013	8.320	8.410	8.280	8.300	15,779	+0.00(+0.00%)
Apr 15, 2013	8.660	8.660	8.230	8.300	56,167	-0.33(-3.82%)
Apr 12, 2013	8.560	8.860	8.560	8.630	11,847	-0.02(-0.23%)
Apr 11, 2013	8.860	8.870	8.530	8.650	16,471	+0.03(+0.35%)
Apr 10, 2013	8.570	8.895	8.570	8.620	22,723	+0.05(+0.58%)
Apr 09, 2013	8.740	9.350	8.515	8.570	159,529	-0.17(-1.95%)
Apr 08, 2013	8.300	8.970	8.300	8.740	160,323	+0.46(+5.56%)
Apr 05, 2013	8.300	8.470	8.200	8.280	36,385	-0.11(-1.31%)
Apr 04, 2013	8.380	8.530	8.250	8.390	61,245	+0.04(+0.48%)
Apr 03, 2013	8.700	8.800	8.330	8.350	119,768	-0.32(-3.69%)
Apr 02, 2013	8.800	8.880	8.600	8.670	45,413	-0.01(-0.12%)
Apr 01, 2013	8.850	9.130	8.650	8.680	43,779	-0.13(-1.47%)
Mar 28, 2013	8.880	9.020	8.700	8.810	53,729	+0.02(+0.23%)
Mar 27, 2013	9.100	9.140	8.600	8.790	83,192	-0.22(-2.44%)
Mar 26, 2013	9.220	9.350	8.810	9.010	94,061	-0.10(-1.10%)
Mar 25, 2013	9.270	9.310	9.030	9.110	38,320	-0.09(-0.98%)
Mar 22, 2013	9.365	9.390	9.130	9.200	53,262	-0.13(-1.39%)
Mar 21, 2013	9.790	9.920	9.250	9.330	65,557	-0.42(-4.31%)
Mar 20, 2013	9.870	9.950	9.600	9.750	48,684	-0.13(-1.32%)
Mar 19, 2013	10.09	10.09	9.800	9.880	27,318	-0.12(-1.20%)
Mar 18, 2013	10.02	10.55	10.00	10.00	108,671	-0.02(-0.20%)
Mar 15, 2013	9.790	10.03	9.570	10.02	98,110	+0.17(+1.73%)
Mar 14, 2013	10.17	10.47	9.620	9.850	112,399	-0.37(-3.62%)
Mar 13, 2013	10.44	10.74	10.10	10.22	165,498	-0.22(-2.11%)
Mar 12, 2013	10.63	10.90	10.06	10.44	237,066	-0.56(-5.09%)
Mar 11, 2013	10.70	11.89	10.67	11.00	960,087	+0.53(+5.06%)
Mar 08, 2013	9.130	11.11	9.100	10.47	1,154,074	+1.89(+22.03%)
Mar 07, 2013	8.390	8.710	8.290	8.580	49,071	+0.23(+2.75%)
Mar 06, 2013	8.270	8.360	8.250	8.350	17,466	+0.09(+1.09%)
Mar 05, 2013	8.390	8.490	8.260	8.260	15,792	-0.08(-0.96%)
Mar 04, 2013	8.200	8.440	8.180	8.340	55,135	+0.17(+2.08%)
Mar 01, 2013	8.150	8.230	8.140	8.170	36,214	+0.00(+0.00%)
Feb 28, 2013	8.220	8.290	8.160	8.170	35,767	+0.00(+0.00%)
Feb 27, 2013	8.340	8.340	8.130	8.170	23,334	-0.02(-0.24%)
Feb 26, 2013	8.320	8.320	8.150	8.190	13,352	-0.02(-0.24%)
Feb 22, 2013	8.220	8.320	8.130	8.210	19,759	+0.06(+0.74%)
Feb 21, 2013	8.220	8.299	8.110	8.150	31,366	-0.11(-1.33%)
Feb 20, 2013	8.480	8.480	8.250	8.260	25,940	-0.14(-1.68%)
Feb 19, 2013	8.520	8.634	8.381	8.401	27,617	-0.12(-1.40%)
Feb 15, 2013	8.750	8.890	8.510	8.520	25,771	-0.24(-2.74%)
Feb 14, 2013	8.620	8.889	8.620	8.760	40,788	+0.16(+1.86%)
Feb 13, 2013	8.510	8.680	8.460	8.600	41,319	+0.14(+1.65%)
Feb 12, 2013	8.620	8.750	8.410	8.460	31,266	-0.10(-1.17%)
Feb 11, 2013	8.370	8.670	8.260	8.560	95,715	+0.16(+1.90%)
Feb 08, 2013	8.400	8.450	8.300	8.400	18,654	-0.04(-0.47%)
Feb 07, 2013	8.330	8.490	8.330	8.440	19,251	+0.11(+1.32%)
Feb 06, 2013	8.360	8.490	8.250	8.330	25,352	+0.04(+0.48%)
Feb 04, 2013	8.360	8.400	8.250	8.290	20,012	-0.09(-1.07%)
Feb 01, 2013	8.330	8.490	8.260	8.380	27,263	+0.05(+0.60%)
Jan 31, 2013	8.500	8.500	8.160	8.330	66,696	+0.01(+0.12%)
Jan 30, 2013	8.420	8.450	8.290	8.320	37,238	-0.02(-0.24%)
Jan 29, 2013	8.460	8.500	8.320	8.340	30,275	-0.17(-2.00%)
Jan 28, 2013	8.410	8.540	8.330	8.510	36,143	+0.18(+2.16%)
Jan 25, 2013	8.220	8.450	8.220	8.330	50,822	+0.11(+1.34%)
Jan 24, 2013	8.240	8.360	8.100	8.220	56,919	+0.03(+0.37%)
Jan 23, 2013	8.580	8.720	8.100	8.190	102,700	-0.43(-4.99%)
Jan 22, 2013	8.960	8.960	8.590	8.620	36,453	-0.32(-3.58%)
Jan 18, 2013	8.850	8.950	8.580	8.940	36,504	+0.09(+1.02%)
Jan 17, 2013	8.960	8.960	8.781	8.850	21,613	-0.01(-0.11%)
Jan 16, 2013	9.020	9.050	8.800	8.860	53,139	-0.16(-1.77%)
Jan 15, 2013	9.000	9.279	9.000	9.020	37,383	-0.07(-0.77%)
Jan 14, 2013	9.350	9.589	8.950	9.090	62,136	-0.31(-3.30%)
Jan 11, 2013	9.310	9.590	9.120	9.400	80,714	+0.13(+1.40%)
Jan 10, 2013	9.010	9.690	8.910	9.270	159,349	+0.35(+3.92%)
Jan 09, 2013	9.110	9.170	8.690	8.920	55,315	-0.11(-1.22%)
Jan 08, 2013	8.930	9.110	8.820	9.030	35,623	+0.08(+0.89%)
Jan 07, 2013	8.930	9.140	8.900	8.950	20,312	-0.21(-2.29%)
Jan 04, 2013	9.160	9.300	9.010	9.160	32,151	-0.02(-0.22%)
Jan 03, 2013	8.940	9.520	8.940	9.180	165,473	+0.21(+2.34%)
Jan 02, 2013	9.110	9.120	8.880	8.970	63,541	+0.06(+0.67%)
Dec 31, 2012	8.670	8.980	8.600	8.910	55,058	+0.28(+3.25%)
Dec 28, 2012	8.400	8.730	8.400	8.630	25,793	+0.18(+2.13%)
Dec 27, 2012	8.600	8.600	8.410	8.450	33,229	-0.15(-1.74%)
Dec 26, 2012	8.720	8.740	8.430	8.600	20,425	-0.05(-0.58%)
Dec 24, 2012	8.830	8.880	8.560	8.650	14,558	-0.24(-2.70%)
Dec 21, 2012	8.730	8.900	8.570	8.890	71,720	-0.07(-0.78%)
Dec 20, 2012	9.290	9.300	8.880	8.960	73,994	-0.27(-2.93%)
Dec 19, 2012	9.320	9.400	8.900	9.230	78,021	+0.02(+0.22%)
Dec 18, 2012	8.750	9.440	8.740	9.210	221,154	+0.52(+5.98%)
Dec 17, 2012	8.490	8.740	8.410	8.690	32,433	+0.15(+1.76%)
Dec 14, 2012	8.270	8.590	8.270	8.540	19,564	+0.25(+3.02%)
Dec 13, 2012	8.360	8.463	8.250	8.290	28,080	-0.11(-1.31%)
Dec 12, 2012	8.310	8.540	8.310	8.400	19,478	+0.07(+0.83%)
Dec 11, 2012	8.400	8.613	8.330	8.331	20,215	+0.00(+0.01%)
Dec 10, 2012	8.290	8.450	8.250	8.330	19,566	+0.00(+0.00%)
Dec 07, 2012	8.370	8.500	8.300	8.330	15,973	-0.03(-0.36%)
Dec 06, 2012	8.360	8.440	8.301	8.360	11,297	-0.02(-0.24%)
Dec 05, 2012	8.500	8.650	8.290	8.380	32,287	-0.05(-0.59%)
Dec 04, 2012	8.670	8.670	8.320	8.430	51,429	-0.66(-7.26%)
Nov 30, 2012	9.120	9.150	9.000	9.090	29,012	-0.04(-0.44%)
Nov 29, 2012	8.980	9.180	8.980	9.130	38,483	+0.12(+1.33%)
Nov 28, 2012	9.100	9.364	8.850	9.010	74,275	-0.04(-0.44%)
Nov 27, 2012	8.800	9.470	8.800	9.050	197,692	+0.32(+3.67%)
Nov 26, 2012	8.360	8.820	8.210	8.730	85,621	+0.38(+4.55%)
Nov 23, 2012	8.190	8.580	8.190	8.350	115,839	+0.20(+2.45%)
Nov 21, 2012	8.230	8.370	8.050	8.150	90,047	+0.06(+0.74%)
Nov 20, 2012	8.030	8.140	8.000	8.090	24,951	+0.02(+0.25%)
Nov 19, 2012	8.060	8.190	8.050	8.070	30,831	+0.03(+0.37%)
Nov 16, 2012	8.020	8.090	7.920	8.040	43,699	+0.06(+0.75%)
Nov 15, 2012	8.030	8.100	7.950	7.980	30,556	+0.01(+0.13%)
Nov 14, 2012	8.230	8.280	7.950	7.970	55,588	-0.26(-3.16%)
Nov 13, 2012	8.130	8.300	8.100	8.230	38,711	+0.04(+0.45%)
Nov 12, 2012	8.050	8.230	7.950	8.193	46,277	+0.13(+1.65%)
Nov 09, 2012	8.120	8.170	8.010	8.060	22,211	+0.02(+0.25%)
Nov 08, 2012	8.120	8.200	8.020	8.040	53,171	-0.10(-1.23%)
Nov 07, 2012	8.420	8.590	8.100	8.140	35,635	-0.37(-4.35%)
Nov 06, 2012	8.200	8.760	8.060	8.510	168,621	+0.46(+5.71%)
Nov 05, 2012	8.130	8.200	8.021	8.050	34,247	-0.05(-0.62%)
Nov 02, 2012	8.060	8.320	8.050	8.100	20,133	-0.05(-0.61%)
Nov 01, 2012	7.880	8.150	7.860	8.150	43,624	+0.21(+2.64%)
Oct 31, 2012	8.150	8.340	7.940	7.940	51,021	-0.21(-2.58%)
Oct 26, 2012	8.230	8.150	8.150	8.150	48,100	-0.12(-1.45%)
Oct 25, 2012	8.970	8.970	8.200	8.270	140,687	-0.37(-4.28%)
Oct 24, 2012	8.140	8.689	8.070	8.640	260,951	+0.57(+7.06%)
Oct 23, 2012	8.050	8.140	8.020	8.070	50,379	-0.01(-0.12%)
Oct 19, 2012	8.200	8.320	8.050	8.080	66,364	-0.07(-0.86%)
Oct 18, 2012	8.272	8.346	8.120	8.150	44,655	-0.22(-2.63%)
Oct 17, 2012	8.260	8.530	8.230	8.370	60,969	+0.14(+1.70%)
Oct 16, 2012	8.230	8.350	8.120	8.230	36,910	+0.00(+0.00%)
Oct 15, 2012	8.400	8.560	8.150	8.230	67,179	-0.17(-2.02%)
Oct 12, 2012	8.750	8.950	8.210	8.400	156,121	-0.19(-2.21%)
Oct 11, 2012	8.590	8.880	8.457	8.590	61,190	+0.08(+0.94%)
Oct 10, 2012	8.950	9.217	8.420	8.510	125,477	-0.46(-5.13%)
Oct 09, 2012	8.930	9.640	8.810	8.970	260,467	+0.03(+0.34%)
Oct 08, 2012	9.170	9.220	8.830	8.940	50,482	-0.32(-3.46%)
Oct 05, 2012	9.720	10.02	9.110	9.260	136,693	-0.40(-4.14%)
Oct 04, 2012	8.920	9.770	8.800	9.660	268,333	+0.72(+8.05%)
Oct 03, 2012	9.230	9.230	8.880	8.940	99,936	-0.28(-3.04%)
Oct 02, 2012	9.790	10.00	8.880	9.220	169,574	-0.57(-5.82%)
Oct 01, 2012	9.400	10.44	9.400	9.790	234,110	+0.42(+4.48%)
Sep 28, 2012	9.570	9.720	9.250	9.370	100,665	-0.24(-2.50%)
Sep 27, 2012	9.420	9.890	9.250	9.610	175,817	+0.23(+2.45%)
Sep 26, 2012	9.690	9.900	9.300	9.380	146,692	-0.42(-4.29%)
Sep 25, 2012	10.17	10.24	9.640	9.800	200,182	-0.37(-3.64%)
Sep 24, 2012	10.79	10.94	10.05	10.17	374,441	-0.74(-6.78%)
Sep 21, 2012	11.10	11.54	10.60	10.91	454,697	-0.10(-0.91%)
Sep 20, 2012	10.80	11.96	10.50	11.01	1,384,786	+0.33(+3.09%)
Sep 19, 2012	8.660	11.75	8.500	10.68	1,980,641	+2.55(+31.37%)
Sep 18, 2012	8.130	8.540	8.040	8.130	62,727	-0.03(-0.37%)
Sep 17, 2012	8.190	8.220	8.160	8.160	18,033	-0.10(-1.21%)
Sep 14, 2012	8.110	8.459	8.110	8.260	57,317	+0.16(+1.98%)
Sep 13, 2012	8.460	8.760	8.000	8.100	149,367	-0.38(-4.48%)
Sep 12, 2012	8.030	8.770	7.985	8.480	178,924	+0.45(+5.60%)
Sep 11, 2012	7.820	8.040	7.810	8.030	30,945	+0.19(+2.42%)
Sep 10, 2012	7.920	7.980	7.840	7.840	15,476	-0.09(-1.13%)
Sep 07, 2012	7.910	8.010	7.870	7.930	8,537	+0.01(+0.13%)
Sep 06, 2012	8.060	8.110	7.840	7.920	33,647	-0.14(-1.74%)
Sep 05, 2012	7.940	8.100	7.940	8.060	15,890	+0.14(+1.77%)

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.