Broadvision Inc (NQ: BVSN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	4.150	4.250	4.150	4.200	2,404	-0.05(-1.18%)
Apr 27, 2017	4.250	4.250	4.150	4.250	8,211	+0.00(+0.00%)
Apr 26, 2017	4.100	4.250	4.100	4.250	3,086	+0.00(+0.00%)
Apr 25, 2017	4.150	4.250	4.150	4.250	10,136	+0.05(+1.19%)
Apr 24, 2017	4.250	4.250	4.150	4.200	4,893	-0.10(-2.33%)
Apr 21, 2017	4.300	4.450	4.250	4.300	5,370	+0.05(+1.18%)
Apr 20, 2017	4.250	4.400	4.200	4.250	6,005	-0.15(-3.42%)
Apr 19, 2017	4.350	4.450	4.323	4.400	2,994	+0.00(+0.01%)
Apr 18, 2017	4.400	4.540	4.400	4.400	5,044	-0.05(-1.12%)
Apr 17, 2017	4.450	4.450	4.450	4.450	178	+0.05(+1.14%)
Apr 13, 2017	4.420	4.486	4.400	4.400	909	-0.25(-5.38%)
Apr 12, 2017	4.400	4.650	4.250	4.650	6,440	+0.16(+3.45%)
Apr 11, 2017	4.316	4.536	4.316	4.495	2,165	+0.15(+3.33%)
Apr 10, 2017	4.500	4.500	4.250	4.350	13,104	-0.25(-5.43%)
Apr 07, 2017	4.450	4.800	4.450	4.600	13,228	+0.00(+0.00%)
Apr 06, 2017	4.800	4.800	4.450	4.600	11,497	-0.20(-4.17%)
Apr 05, 2017	4.650	5.450	4.625	4.800	37,265	+0.35(+7.87%)
Apr 04, 2017	4.700	4.705	4.450	4.450	15,779	-0.30(-6.32%)
Apr 03, 2017	5.000	5.005	4.700	4.750	7,900	-0.33(-6.55%)
Mar 31, 2017	5.110	5.140	4.850	5.083	14,220	-0.07(-1.31%)
Mar 30, 2017	5.200	5.390	5.150	5.150	1,913	-0.20(-3.74%)
Mar 29, 2017	5.250	5.390	5.250	5.350	1,520	+0.05(+0.94%)
Mar 28, 2017	5.200	5.350	5.200	5.300	7,294	+0.05(+0.95%)
Mar 27, 2017	5.400	5.500	5.250	5.250	2,129	-0.06(-1.06%)
Mar 23, 2017		5.306	5.306	5.306	3	+0.02(+0.44%)
Mar 22, 2017	5.300	5.300	5.283	5.283	1,643	-0.22(-3.94%)
Mar 21, 2017	5.350	5.600	5.210	5.500	6,541	+0.05(+0.92%)
Mar 20, 2017	5.600	5.600	5.400	5.450	3,578	-0.25(-4.39%)
Mar 17, 2017	5.500	5.700	5.300	5.700	4,576	+0.00(+0.00%)
Mar 16, 2017	5.900	5.900	5.500	5.700	7,966	+0.00(+0.00%)
Mar 15, 2017	5.650	5.700	5.650	5.700	1,041	-0.07(-1.21%)
Mar 14, 2017	5.800	5.800	5.763	5.770	1,556	-0.03(-0.52%)
Mar 13, 2017	5.527	5.850	5.527	5.800	1,494	+0.10(+1.75%)
Mar 10, 2017	5.700	5.850	5.500	5.700	10,529	-0.10(-1.72%)
Mar 09, 2017	5.800	5.834	5.650	5.800	10,906	-0.05(-0.85%)
Mar 08, 2017	5.850	5.890	5.800	5.850	12,300	+0.00(+0.00%)
Mar 07, 2017	5.950	5.950	5.840	5.850	5,016	+0.10(+1.74%)
Mar 06, 2017	5.850	5.872	5.668	5.750	3,683	+0.00(+0.00%)
Mar 03, 2017	5.750	5.750	5.750	5.750	1,855	-0.12(-2.02%)
Mar 02, 2017	5.750	5.900	5.713	5.869	8,240	+0.27(+4.80%)
Mar 01, 2017	5.750	5.750	5.550	5.600	4,868	-0.16(-2.78%)
Feb 28, 2017	5.745	5.800	5.745	5.760	4,439	-0.14(-2.37%)
Feb 27, 2017	5.600	5.900	5.600	5.900	8,318	+0.20(+3.51%)
Feb 24, 2017	5.790	5.850	5.563	5.700	18,707	+0.15(+2.70%)
Feb 23, 2017	5.487	5.550	5.465	5.550	2,120	+0.05(+0.91%)
Feb 22, 2017	5.340	5.600	5.340	5.500	4,843	+0.10(+1.85%)
Feb 21, 2017	5.000	5.400	5.000	5.400	3,557	+0.25(+4.85%)
Feb 17, 2017		5.150	5.150	5.150	0	+0.00(+0.00%)
Feb 16, 2017	5.250	5.250	5.145	5.150	4,430	+0.05(+0.98%)
Feb 15, 2017	5.400	5.450	4.955	5.100	10,489	-0.25(-4.67%)
Feb 14, 2017	5.250	5.350	5.250	5.350	3,116	-0.08(-1.50%)
Feb 13, 2017	5.432	5.432	5.432	5.432	843	-0.02(-0.43%)
Feb 10, 2017	5.200	5.550	5.150	5.455	14,533	+0.30(+5.92%)
Feb 08, 2017		5.150	5.150	5.150	66	+0.15(+3.00%)
Feb 07, 2017	5.150	5.150	5.000	5.000	2,207	-0.15(-2.91%)
Feb 06, 2017	5.100	5.150	5.018	5.150	2,789	+0.10(+1.98%)
Feb 03, 2017	4.950	5.050	4.950	5.050	769	+0.10(+2.02%)
Feb 02, 2017	4.800	4.950	4.750	4.950	781	+0.15(+3.13%)
Feb 01, 2017	4.850	5.050	4.750	4.800	6,125	+0.05(+1.05%)
Jan 31, 2017	4.750	5.000	4.750	4.750	3,050	-0.03(-0.52%)
Jan 30, 2017	4.900	4.900	4.775	4.775	4,678	-0.27(-5.45%)
Jan 27, 2017	5.000	5.100	5.000	5.050	3,903	-0.10(-1.94%)
Jan 26, 2017	4.800	5.150	4.750	5.150	17,383	+0.45(+9.57%)
Jan 25, 2017	5.000	5.150	4.700	4.700	7,640	-0.30(-6.00%)
Jan 24, 2017	4.850	5.000	4.850	5.000	2,188	+0.15(+3.09%)
Jan 23, 2017	4.700	4.900	4.695	4.850	9,678	+0.10(+2.11%)
Jan 20, 2017	4.800	4.805	4.700	4.750	2,914	-0.15(-3.06%)
Jan 19, 2017	4.900	4.900	4.750	4.900	2,523	-0.03(-0.59%)
Jan 18, 2017	4.900	4.950	4.855	4.929	914	+0.03(+0.59%)
Jan 17, 2017	5.200	5.250	4.900	4.900	4,508	-0.15(-2.97%)
Jan 13, 2017		5.050	5.050	5.050	0	-0.15(-2.88%)
Jan 12, 2017	5.250	5.250	4.800	5.200	6,736	-0.05(-0.95%)
Jan 11, 2017	4.950	5.300	4.950	5.250	10,050	+0.30(+6.06%)
Jan 10, 2017	4.850	4.950	4.850	4.950	1,055	+0.10(+2.06%)
Jan 09, 2017	4.900	4.900	4.850	4.850	942	-0.10(-2.02%)
Jan 05, 2017		4.950	4.950	4.950	7	-0.20(-3.88%)
Jan 04, 2017	4.650	5.350	4.500	5.150	27,167	+0.48(+10.16%)
Jan 03, 2017	4.650	4.750	4.650	4.675	3,849	+0.02(+0.54%)
Dec 30, 2016		4.650	4.650	4.650	0	-0.30(-6.06%)
Dec 29, 2016	4.836	4.954	4.836	4.950	1,013	-0.05(-1.00%)
Dec 28, 2016	4.950	5.000	4.950	5.000	1,356	+0.00(+0.00%)
Dec 27, 2016	4.950	5.050	4.900	5.000	3,499	-0.05(-0.99%)
Dec 23, 2016		5.050	5.050	5.050	0	+0.15(+3.06%)
Dec 22, 2016	5.000	5.000	4.900	4.900	5,607	-0.15(-2.97%)
Dec 21, 2016	5.000	5.053	4.850	5.050	9,455	-0.10(-1.94%)
Dec 20, 2016	5.051	5.150	5.051	5.150	1,846	+0.15(+2.90%)
Dec 19, 2016	5.000	5.010	5.000	5.005	2,169	+0.00(+0.10%)
Dec 16, 2016	4.950	5.076	4.850	5.000	2,925	-0.15(-2.91%)
Dec 15, 2016	5.100	5.350	5.100	5.150	9,593	-0.05(-0.96%)
Dec 14, 2016	4.900	5.300	4.850	5.200	22,189	+0.20(+4.00%)
Dec 13, 2016	5.150	5.150	4.950	5.000	4,573	-0.11(-2.06%)
Dec 12, 2016	5.018	5.105	5.000	5.105	3,549	-0.19(-3.68%)
Dec 09, 2016	5.150	5.300	5.018	5.300	1,836	+0.20(+3.92%)
Dec 08, 2016	5.000	5.300	5.000	5.100	10,479	+0.00(+0.00%)
Dec 07, 2016	5.050	5.400	4.975	5.100	20,915	-0.28(-5.14%)
Dec 06, 2016	5.000	5.450	5.000	5.376	11,443	+0.38(+7.52%)
Dec 05, 2016	5.100	5.200	4.800	5.000	3,141	-0.40(-7.41%)
Dec 02, 2016	4.950	5.445	4.950	5.400	4,896	+0.30(+5.88%)
Dec 01, 2016	5.000	5.100	4.950	5.100	2,332	+0.15(+3.03%)
Nov 30, 2016	4.700	4.950	4.517	4.950	10,923	+0.20(+4.21%)
Nov 29, 2016	4.700	4.800	4.700	4.750	8,039	+0.15(+3.26%)
Nov 28, 2016	4.650	4.800	4.500	4.600	22,822	-0.10(-2.13%)
Nov 25, 2016	4.795	4.795	4.700	4.700	204	-0.08(-1.57%)
Nov 23, 2016		4.775	4.775	4.775	0	+0.08(+1.60%)
Nov 22, 2016	4.650	5.050	4.650	4.700	6,815	-0.40(-7.84%)
Nov 21, 2016	5.100	5.105	5.000	5.100	3,649	+0.01(+0.20%)
Nov 18, 2016	4.667	5.150	4.650	5.090	3,932	-0.16(-3.05%)
Nov 17, 2016	4.900	5.600	4.850	5.250	8,760	+0.55(+11.70%)
Nov 16, 2016	4.900	4.900	4.700	4.700	1,964	-0.15(-3.09%)
Nov 15, 2016	4.600	4.850	4.400	4.850	7,094	+0.20(+4.30%)
Nov 11, 2016		4.650	4.650	4.650	11	+0.15(+3.33%)
Nov 09, 2016		4.500	4.500	4.500	9	-0.25(-5.26%)
Nov 08, 2016	4.750	4.755	4.750	4.750	465	-0.09(-1.86%)
Nov 07, 2016	4.660	4.840	4.600	4.840	4,913	+0.34(+7.56%)
Nov 04, 2016	4.700	4.800	4.500	4.500	2,228	+0.00(+0.00%)
Nov 03, 2016	4.750	4.800	4.500	4.500	3,937	-0.15(-3.14%)
Nov 02, 2016	4.600	4.800	4.600	4.646	13,201	-0.15(-3.21%)
Nov 01, 2016	4.750	4.800	4.560	4.800	2,602	+0.25(+5.49%)
Oct 31, 2016	4.700	4.700	4.550	4.550	2,119	-0.34(-7.03%)
Oct 28, 2016	4.540	4.950	4.460	4.894	10,558	+0.49(+11.23%)
Oct 27, 2016	4.677	4.677	4.400	4.400	8,034	-0.23(-4.97%)
Oct 26, 2016	4.800	4.800	4.630	4.630	6,006	-0.07(-1.49%)
Oct 25, 2016	4.835	5.000	4.673	4.700	2,781	-0.21(-4.28%)
Oct 24, 2016	4.610	5.010	4.513	4.910	14,079	+0.18(+3.81%)
Oct 21, 2016	4.998	4.998	4.680	4.730	28,939	-0.22(-4.44%)
Oct 20, 2016	4.960	4.960	4.950	4.950	961	-0.05(-1.00%)
Oct 19, 2016	5.070	5.180	5.010	5.000	13,241	-0.05(-0.99%)
Oct 18, 2016	4.950	5.150	4.950	5.050	23,905	+0.11(+2.23%)
Oct 17, 2016	5.118	5.118	4.940	4.940	1,458	-0.12(-2.31%)
Oct 14, 2016	5.084	5.084	5.020	5.057	3,504	-0.28(-5.30%)
Oct 11, 2016	5.120	5.340	5.340	5.340	76	+0.33(+6.59%)
Oct 10, 2016	5.230	5.280	4.950	5.010	22,141	-0.16(-3.09%)
Oct 07, 2016	5.030	5.330	5.030	5.170	34,573	+0.27(+5.51%)
Oct 06, 2016	5.014	5.200	4.900	4.900	2,216	-0.22(-4.30%)
Oct 05, 2016	5.000	5.510	4.900	5.120	32,011	+0.07(+1.39%)
Oct 04, 2016	5.090	5.209	5.000	5.050	1,664	-0.10(-1.94%)
Oct 03, 2016	5.000	5.320	5.000	5.150	28,007	-0.24(-4.54%)
Sep 30, 2016	4.990	5.520	4.950	5.395	34,752	+0.40(+7.94%)
Sep 29, 2016	5.082	5.100	4.998	4.998	2,439	-0.00(-0.03%)
Sep 28, 2016	5.100	5.100	4.995	5.000	3,050	+0.00(+0.00%)
Sep 27, 2016	4.980	5.030	4.980	5.000	4,313	+0.01(+0.20%)
Sep 26, 2016	4.990	4.990	4.990	4.990	229	-0.03(-0.60%)
Sep 23, 2016	4.938	5.020	4.938	5.020	284	+0.05(+1.01%)
Sep 22, 2016	4.800	5.280	4.800	4.970	1,250	-0.26(-4.97%)
Sep 21, 2016	5.200	5.300	5.120	5.230	1,508	-0.11(-2.04%)
Sep 20, 2016	5.380	5.490	5.200	5.339	5,435	-0.00(-0.02%)
Sep 19, 2016	5.130	5.340	5.130	5.340	6,171	-0.01(-0.19%)
Sep 16, 2016	4.500	5.350	4.490	5.350	16,900	+0.83(+18.36%)
Sep 15, 2016	4.610	4.630	4.510	4.520	4,626	-0.10(-2.16%)
Sep 14, 2016	4.970	4.975	4.520	4.620	9,462	-0.30(-6.10%)
Sep 13, 2016	5.110	5.210	4.700	4.920	15,593	-0.18(-3.53%)
Sep 12, 2016	5.210	5.337	5.100	5.100	3,930	-0.19(-3.59%)
Sep 09, 2016	5.500	5.500	5.290	5.290	4,082	-0.21(-3.82%)
Sep 08, 2016	5.560	5.722	5.500	5.500	4,056	-0.06(-1.08%)
Sep 07, 2016	5.730	5.890	5.510	5.560	5,470	-0.10(-1.77%)
Sep 06, 2016	5.760	5.970	5.640	5.660	5,381	-0.29(-4.82%)
Sep 02, 2016	5.590	5.947	5.947	5.947	4,500	+0.07(+1.14%)
Sep 01, 2016	5.760	5.880	5.760	5.880	495	-0.05(-0.84%)
Aug 31, 2016	5.930	5.930	5.930	5.930	105	+0.03(+0.51%)
Aug 30, 2016	5.980	5.980	5.888	5.900	1,131	+0.00(+0.00%)
Aug 29, 2016	5.510	5.950	5.510	5.900	1,271	+0.39(+7.08%)
Aug 26, 2016	5.680	5.680	5.500	5.510	322	-0.20(-3.50%)
Aug 25, 2016	5.710	5.710	5.710	5.710	266	+0.02(+0.38%)
Aug 24, 2016	5.644	5.689	5.644	5.689	1,557	-0.27(-4.56%)
Aug 23, 2016	5.500	5.980	5.500	5.960	9,124	+0.35(+6.24%)
Aug 22, 2016	5.620	5.620	5.550	5.610	3,030	-0.14(-2.40%)
Aug 18, 2016	5.750	5.748	5.748	5.748	19	-0.20(-3.39%)
Aug 16, 2016	5.400	5.950	5.950	5.950	47	+0.36(+6.44%)
Aug 15, 2016	5.515	5.605	5.515	5.590	595	+0.01(+0.18%)
Aug 12, 2016	5.550	5.581	5.550	5.580	831	-0.10(-1.75%)
Aug 11, 2016	5.770	5.970	5.480	5.679	5,616	-0.14(-2.44%)
Aug 10, 2016	5.800	5.950	5.660	5.821	7,348	-0.15(-2.52%)
Aug 09, 2016	5.900	5.972	5.900	5.972	1,375	-0.09(-1.43%)
Aug 08, 2016	6.070	6.200	6.000	6.059	3,851	-0.02(-0.37%)
Aug 05, 2016	6.070	6.081	6.070	6.081	770	+0.15(+2.59%)
Aug 04, 2016	5.928	5.928	5.928	5.928	571	-0.31(-4.97%)
Aug 03, 2016	6.069	6.240	6.069	6.237	1,565	+0.24(+3.96%)
Aug 02, 2016	6.055	6.055	5.900	6.000	8,418	-0.11(-1.80%)
Aug 01, 2016	6.110	6.110	6.110	6.110	140	+0.10(+1.66%)
Jul 29, 2016	6.060	6.218	5.620	6.010	3,334	-0.20(-3.14%)
Jul 26, 2016	6.650	6.205	6.205	6.205	95	-0.03(-0.55%)
Jul 25, 2016	6.160	6.240	6.160	6.240	846	-0.08(-1.23%)
Jul 22, 2016	6.320	6.320	6.317	6.317	1,142	+0.10(+1.63%)
Jul 21, 2016	6.100	6.220	6.090	6.216	1,132	-0.04(-0.71%)
Jul 20, 2016	6.190	6.360	6.090	6.260	8,699	+0.07(+1.13%)
Jul 19, 2016	6.360	6.360	6.190	6.190	624	-0.21(-3.28%)
Jul 18, 2016	6.311	6.400	6.300	6.400	3,436	-0.02(-0.24%)
Jul 15, 2016	6.415	6.415	6.415	6.415	369	-0.21(-3.24%)
Jul 14, 2016	6.667	6.667	6.500	6.630	3,420	+0.36(+5.75%)
Jul 13, 2016	6.700	6.700	6.269	6.269	1,431	-0.06(-0.96%)
Jul 12, 2016	6.265	6.330	6.265	6.330	1,032	-0.23(-3.50%)
Jul 11, 2016	6.655	6.655	6.550	6.560	2,141	+0.14(+2.18%)
Jul 08, 2016	6.310	6.420	6.260	6.420	4,286	+0.11(+1.67%)
Jul 07, 2016	6.430	6.430	6.314	6.314	564	-0.25(-3.75%)
Jul 05, 2016	6.690	6.690	6.560	6.560	4,064	-0.07(-1.06%)
Jun 30, 2016	6.600	6.630	6.630	6.630	1,400	+0.06(+0.91%)
Jun 29, 2016	6.550	6.652	6.550	6.570	424	+0.05(+0.77%)
Jun 28, 2016	6.500	6.520	6.500	6.520	1,503	+0.07(+1.09%)
Jun 27, 2016	6.440	6.630	6.350	6.450	2,119	+0.00(+0.00%)
Jun 24, 2016	6.530	6.740	6.350	6.450	5,377	-0.17(-2.57%)
Jun 23, 2016	6.582	6.800	6.582	6.620	5,063	+0.02(+0.30%)
Jun 22, 2016	6.650	6.660	6.550	6.600	2,989	-0.06(-0.90%)
Jun 21, 2016	6.620	6.660	6.540	6.660	5,092	+0.03(+0.45%)
Jun 20, 2016	6.525	6.700	6.525	6.630	2,411	-0.07(-1.04%)
Jun 17, 2016	6.700	6.700	6.700	6.700	265	-0.05(-0.74%)
Jun 16, 2016	6.690	6.785	6.640	6.750	2,144	+0.06(+0.95%)
Jun 15, 2016	6.600	6.786	6.600	6.687	12,578	+0.05(+0.70%)
Jun 14, 2016	6.870	6.870	6.640	6.640	3,181	-0.03(-0.49%)
Jun 13, 2016	6.630	6.700	6.630	6.673	507	+0.07(+1.00%)
Jun 09, 2016	6.860	6.607	6.607	6.607	603	-0.26(-3.83%)
Jun 08, 2016	6.860	6.870	6.860	6.870	3,309	+0.15(+2.23%)
Jun 07, 2016	6.600	6.720	6.600	6.720	10,518	+0.18(+2.75%)
Jun 06, 2016	6.510	6.620	6.510	6.540	3,634	+0.08(+1.24%)
Jun 03, 2016	6.452	6.460	6.450	6.460	7,429	-0.02(-0.31%)
Jun 02, 2016	6.680	6.699	6.480	6.480	2,197	-0.09(-1.32%)
Jun 01, 2016	6.567	6.567	6.567	6.567	360	-0.15(-2.25%)
May 31, 2016	6.714	6.718	6.530	6.718	3,416	+0.08(+1.19%)
May 25, 2016	6.550	6.639	6.639	6.639	6,800	-0.00(-0.01%)
May 24, 2016	6.510	6.640	6.480	6.640	6,048	-0.01(-0.15%)
May 23, 2016	6.650	6.700	6.573	6.650	9,152	-0.09(-1.34%)
May 20, 2016	6.740	6.750	6.740	6.740	2,734	-0.02(-0.29%)
May 19, 2016	6.900	6.900	6.730	6.760	3,294	+0.04(+0.60%)
May 18, 2016	6.800	6.800	6.720	6.720	1,838	-0.10(-1.47%)
May 17, 2016	6.910	6.910	6.820	6.820	2,625	+0.01(+0.15%)
May 16, 2016	7.000	7.020	6.810	6.810	7,874	-0.15(-2.16%)
May 13, 2016	6.870	7.010	6.666	6.960	1,603	+0.00(+0.00%)
May 12, 2016	6.950	7.000	6.950	6.960	132,311	-0.00(-0.00%)
May 11, 2016	6.510	7.000	6.510	6.960	26,814	+0.42(+6.43%)
May 10, 2016	6.658	6.658	6.533	6.540	6,220	-0.02(-0.30%)
May 09, 2016	6.530	6.750	6.530	6.560	3,506	-0.05(-0.74%)
May 06, 2016	6.600	6.645	6.530	6.609	2,517	+0.01(+0.14%)
May 05, 2016	6.800	6.800	6.500	6.600	2,623	-0.40(-5.71%)
May 04, 2016	6.630	7.000	6.539	7.000	20,171	+0.46(+6.99%)
May 03, 2016	6.760	6.800	6.470	6.543	7,098	+0.15(+2.39%)

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.