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%)
Oct 03, 2011	8.500	8.800	8.450	8.520	6,801	-0.19(-2.18%)
Sep 30, 2011	8.750	9.060	8.710	8.710	3,945	-0.07(-0.80%)
Sep 29, 2011	9.100	9.100	8.760	8.780	3,459	-0.12(-1.35%)
Sep 28, 2011	9.470	9.470	8.900	8.900	1,853	-0.10(-1.11%)
Sep 27, 2011	9.210	9.210	8.930	9.000	965	-0.06(-0.66%)
Sep 26, 2011	9.100	9.130	9.000	9.060	3,211	+0.01(+0.11%)
Sep 23, 2011	8.890	9.110	8.870	9.050	12,855	+0.19(+2.14%)
Sep 22, 2011	9.190	9.310	8.760	8.860	17,899	-0.34(-3.70%)
Sep 21, 2011	8.420	9.480	8.390	9.200	73,144	+0.82(+9.79%)
Sep 20, 2011	8.500	8.620	8.380	8.380	6,734	-0.07(-0.83%)
Sep 19, 2011	8.500	8.550	8.370	8.450	22,661	-0.12(-1.40%)
Sep 16, 2011	8.800	8.890	8.500	8.570	335,521	-0.10(-1.15%)
Sep 15, 2011	8.810	8.900	8.670	8.670	2,394	+0.04(+0.46%)
Sep 14, 2011	8.710	8.880	8.610	8.630	1,152	-0.01(-0.07%)
Sep 13, 2011	8.590	8.870	8.590	8.636	3,521	+0.19(+2.20%)
Sep 12, 2011	8.470	8.630	8.420	8.450	8,377	-0.15(-1.74%)
Sep 09, 2011	8.420	8.600	8.420	8.600	3,923	+0.11(+1.30%)
Sep 08, 2011	8.720	8.720	8.390	8.490	10,744	-0.17(-1.96%)
Sep 07, 2011	8.880	9.000	8.620	8.660	23,444	-0.09(-1.03%)
Sep 06, 2011	8.630	8.820	8.630	8.750	10,274	-0.10(-1.13%)
Sep 02, 2011	8.820	9.000	8.630	8.850	6,526	-0.07(-0.78%)
Sep 01, 2011	9.000	9.010	8.920	8.920	28,112	-0.03(-0.34%)
Aug 31, 2011	8.900	9.110	8.900	8.950	11,870	+0.09(+1.02%)
Aug 30, 2011	9.220	9.660	8.860	8.860	20,023	-0.34(-3.70%)
Aug 29, 2011	9.660	9.660	9.030	9.200	6,277	+0.01(+0.11%)
Aug 26, 2011	9.210	9.500	9.190	9.190	11,727	-0.03(-0.33%)
Aug 25, 2011	9.500	9.500	9.220	9.220	10,895	-0.09(-0.97%)
Aug 24, 2011	9.750	9.750	9.250	9.310	2,300	-0.19(-2.00%)
Aug 23, 2011	9.500	9.500	9.450	9.500	3,100	+0.01(+0.06%)
Aug 22, 2011	9.750	9.750	9.460	9.494	13,021	-0.21(-2.13%)
Aug 19, 2011	9.630	9.799	9.630	9.701	5,079	-0.03(-0.30%)
Aug 18, 2011	9.910	10.10	9.610	9.730	4,645	-0.09(-0.92%)
Aug 17, 2011	10.07	10.07	9.740	9.820	4,847	+0.01(+0.10%)
Aug 16, 2011	10.09	10.09	9.660	9.810	11,830	+0.06(+0.62%)
Aug 15, 2011	9.790	10.02	9.590	9.750	10,272	+0.00(+0.00%)
Aug 12, 2011	9.880	9.970	9.750	9.750	1,500	-0.15(-1.54%)
Aug 11, 2011	9.960	10.25	9.750	9.902	8,225	-0.20(-1.96%)
Aug 10, 2011	9.960	10.10	9.760	10.10	3,800	+0.27(+2.75%)
Aug 09, 2011	10.00	10.25	9.800	9.830	3,510	+0.03(+0.31%)
Aug 08, 2011	10.72	10.72	9.800	9.800	5,051	-1.19(-10.83%)
Aug 05, 2011	11.31	11.37	10.65	10.99	4,259	-0.31(-2.74%)
Aug 04, 2011	11.71	11.94	11.30	11.30	5,190	-0.70(-5.83%)
Aug 03, 2011	12.02	12.02	12.00	12.00	825	+0.04(+0.33%)
Aug 02, 2011	12.04	12.20	11.96	11.96	7,784	+0.01(+0.08%)

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.