Dark

BVSN
Broadvision Inc.
stock NASDAQ

Inactive

May 18, 2020

4.41USD-0.343%(-0.02)313,635

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-05-18	4.4200	4.4400	4.3600	4.4148	-0.343%	313,635	0.000%
2020-05-15	4.3800	4.4400	4.3600	4.4300	+0.682%	11,176	-0.343%
2020-05-14	4.4000	4.4000	4.3800	4.4000	+0.228%	16,599	+0.336%
2020-05-13	4.3900	4.3905	4.3700	4.3900	-0.903%	7,373	+0.565%
2020-05-12	4.3200	4.4300	4.3200	4.4300	+2.546%	7,298	-0.343%
2020-05-11	4.3300	4.4300	4.3200	4.3200	-0.461%	21,826	+2.194%
2020-05-08	4.3500	4.3500	4.3078	4.3400	-0.230%	7,676	+1.724%
2020-05-07	4.2600	4.3500	4.2501	4.3500	+1.163%	32,662	+1.490%
2020-05-06	4.2600	4.3100	4.2600	4.3000	-0.463%	14,213	+2.670%
2020-05-05	4.2200	4.3200	4.2200	4.3200	+0.465%	29,678	+2.194%
2020-05-04	4.3100	4.3100	4.2400	4.3000	0.000%	9,539	+2.670%
2020-05-01	4.2783	4.3000	4.2700	4.3000	-0.463%	8,877	+2.670%
2020-04-30	4.0500	4.3200	4.0400	4.3200	+0.232%	33,546	+2.194%
2020-04-29	4.3100	4.3200	4.2798	4.3100	-0.920%	25,929	+2.432%
2020-04-28	4.2953	4.3500	4.2900	4.3500	+0.928%	11,720	+1.490%
2020-04-27	4.3200	4.3200	4.2600	4.3100	0.000%	63,100	+2.432%
2020-04-24	4.2300	4.3200	4.2300	4.3100	+0.937%	45,838	+2.432%
2020-04-23	4.2000	4.2800	4.2000	4.2700	+1.667%	30,054	+3.391%
2020-04-22	4.1700	4.2000	4.1500	4.2000	+0.239%	13,348	+5.114%
2020-04-21	4.1300	4.2000	4.1300	4.1900	+0.480%	3,938	+5.365%
2020-04-20	4.1200	4.1908	4.1200	4.1700	+0.482%	38,916	+5.871%
2020-04-17	4.1300	4.1810	4.1000	4.1500	0.000%	15,470	+6.381%
2020-04-16	4.2600	4.2701	4.0800	4.1500	-1.190%	7,435	+6.381%
2020-04-15	4.0800	4.2600	4.0500	4.2000	+0.478%	19,484	+5.114%
2020-04-14	4.1000	4.1950	4.1000	4.1800	+0.360%	40,614	+5.617%
2020-04-13	4.0000	4.1800	3.9000	4.1650	+2.584%	37,782	+5.998%
2020-04-09	4.0500	4.1768	4.0500	4.0601	+0.498%	11,300	+8.736%
2020-04-08	4.0900	4.0900	4.0100	4.0400	-0.737%	48,767	+9.277%
2020-04-07	4.0500	4.0910	4.0500	4.0700	+0.494%	38,843	+8.472%
2020-04-06	4.0500	4.1100	4.0500	4.0500	-1.460%	47,640	+9.007%
2020-04-03	3.9100	4.1100	3.9100	4.1100	+1.232%	36,212	+7.416%
2020-04-02	4.0200	4.1500	4.0200	4.0600	+0.247%	68,410	+8.739%
2020-04-01	4.0700	4.1999	3.9000	4.0500	-5.814%	60,462	+9.007%
2020-03-31	3.9000	4.3700	3.8900	4.3000	+7.500%	426,277	+2.670%
2020-03-30	3.5800	4.0000	3.4500	4.0000	+18.694%	262,289	+10.370%
2020-03-27	4.0000	4.0000	2.9700	3.3700	-15.750%	205,028	+31.003%
2020-03-26	3.1600	4.2200	3.0200	4.0000	+33.779%	574,459	+10.370%
2020-03-25	1.8800	3.3900	1.8700	2.9900	+79.580%	336,479	+47.652%
2020-03-24	1.5300	1.7800	1.5300	1.6650	+8.173%	23,557	+165.153%
2020-03-23	1.6500	1.6500	1.3700	1.5392	+2.613%	4,187	+186.824%
2020-03-20	1.5400	1.6670	1.5000	1.5000	-10.805%	6,993	+194.320%
2020-03-19	1.4900	1.7800	1.3600	1.6817	+5.106%	23,916	+162.520%
2020-03-18	1.5500	2.1000	1.5500	1.6000	-5.314%	27,475	+175.925%
2020-03-17	1.9400	1.9600	1.4400	1.6898	-3.989%	21,177	+161.262%
2020-03-16	1.7600	1.9623	1.7400	1.7600	+0.571%	3,483	+150.841%
2020-03-13	1.7237	2.0075	1.7237	1.7500	+9.375%	15,400	+152.274%
2020-03-12	2.1100	2.2000	1.5000	1.6000	-28.917%	21,114	+175.925%
2020-03-11	2.3530	2.4300	2.2500	2.2509	-11.729%	7,230	+96.135%
2020-03-10	3.0400	3.0400	2.3000	2.5500	-7.273%	28,477	+73.129%
2020-03-09	2.7107	2.8800	2.4100	2.7500	-0.362%	16,477	+60.538%
2020-03-06	2.4028	2.9400	2.4028	2.7600	+11.245%	28,140	+59.957%
2020-03-05	2.5300	2.5800	2.4810	2.4810	+1.680%	4,764	+77.944%
2020-03-04	2.4200	2.8155	2.4200	2.4400	-8.614%	17,912	+80.934%
2020-03-03	2.5800	2.6700	2.3000	2.6700	+0.267%	18,863	+65.348%
2020-03-02	2.5027	2.6700	2.3900	2.6629	+10.954%	13,399	+65.789%
2020-02-28	2.4300	2.5500	2.1900	2.4000	-6.977%	13,619	+83.950%
2020-02-27	2.6285	2.8600	2.5110	2.5800	-6.522%	13,672	+71.116%
2020-02-26	2.9000	2.9262	2.6100	2.7600	-4.498%	17,643	+59.957%
2020-02-25	3.0079	3.0079	2.8900	2.8900	-1.365%	11,912	+52.761%
2020-02-24	2.8900	3.0400	2.8900	2.9300	-1.648%	10,119	+50.676%
2020-02-21	2.9000	3.0325	2.8900	2.9791	+1.676%	7,700	+48.192%
2020-02-20	2.9000	3.0700	2.9000	2.9300	-1.347%	4,395	+50.676%
2020-02-19	3.0190	3.0900	2.9100	2.9700	-2.623%	6,944	+48.646%
2020-02-18	3.0000	3.1400	2.9658	3.0500	-0.974%	4,827	+44.748%
2020-02-14	3.1000	3.1000	2.9500	3.0800	+1.987%	12,105	+43.338%
2020-02-13	3.1100	3.1100	2.9500	3.0200	0.000%	2,577	+46.185%
2020-02-12	2.9325	3.1800	2.9000	3.0200	+1.003%	9,889	+46.185%
2020-02-11	2.9900	3.0610	2.9900	2.9900	-1.320%	4,347	+47.652%
2020-02-10	2.9100	3.1199	2.9000	3.0300	+3.767%	15,623	+45.703%
2020-02-07	3.0100	3.0800	2.9002	2.9200	-3.621%	10,081	+51.192%
2020-02-06	2.9600	3.1000	2.9600	3.0297	+0.990%	2,633	+45.717%
2020-02-05	3.4100	3.4500	3.0000	3.0000	-7.975%	40,352	+47.160%
2020-02-04	2.9300	3.3000	2.9200	3.2600	+11.263%	22,675	+35.423%
2020-02-03	3.0900	3.0900	2.9200	2.9300	-5.484%	9,302	+50.676%
2020-01-31	3.0100	3.1000	2.9101	3.1000	-0.958%	26,097	+42.413%
2020-01-30	2.9700	3.3000	2.9700	3.1300	+1.294%	9,608	+41.048%
2020-01-29	3.2025	3.2087	2.9400	3.0900	-0.803%	20,351	+42.874%
2020-01-28	3.1800	3.2137	2.9610	3.1150	-0.479%	5,149	+41.727%
2020-01-27	3.3000	3.4200	2.9976	3.1300	-0.635%	34,404	+41.048%
2020-01-24	2.9744	3.3000	2.8900	3.1500	+5.351%	115,603	+40.152%
2020-01-23	2.9385	3.0000	2.9300	2.9900	+1.356%	5,164	+47.652%
2020-01-22	2.9354	3.0505	2.8848	2.9500	-4.531%	2,050	+49.654%
2020-01-21	2.9400	3.0998	2.8544	3.0900	+0.668%	49,888	+42.874%
2020-01-17	3.3300	3.3300	2.9000	3.0695	-4.078%	23,271	+43.828%
2020-01-16	3.1100	3.3182	2.8900	3.2000	+11.498%	72,137	+37.963%
2020-01-15	2.7500	2.8900	2.7500	2.8700	+2.867%	13,190	+53.826%
2020-01-14	2.9300	2.9300	2.6848	2.7900	-5.743%	6,842	+58.237%
2020-01-13	2.5500	3.0694	2.5000	2.9600	+19.838%	225,683	+49.149%
2020-01-10	2.6300	2.6300	2.4688	2.4700	+0.407%	3,356	+78.737%
2020-01-09	2.6800	2.6800	2.4600	2.4600	-3.150%	13,770	+79.463%
2020-01-08	2.5501	2.6698	2.5400	2.5400	+2.419%	21,920	+73.811%
2020-01-07	2.5100	2.6300	2.4800	2.4800	0.000%	6,462	+78.016%
2020-01-06	2.6700	2.6800	2.4710	2.4800	-8.087%	11,521	+78.016%
2020-01-03	2.4800	2.6983	2.4800	2.6982	+8.798%	4,483	+63.620%
2020-01-02	2.6000	2.6067	2.4600	2.4800	-4.981%	23,986	+78.016%
2019-12-31	2.6900	2.8000	2.6100	2.6100	0.000%	11,988	+69.149%
2019-12-30	2.8500	2.8625	2.6100	2.6100	-10.312%	36,881	+69.149%
2019-12-27	2.8600	2.9881	2.8600	2.9101	+2.109%	4,358	+51.706%
2019-12-26	2.9500	3.0000	2.8500	2.8500	-1.694%	14,677	+54.905%
2019-12-24	2.9416	2.9533	2.8644	2.8991	+1.723%	1,833	+52.282%
2019-12-23	3.0200	3.0500	2.8500	2.8500	-1.042%	16,768	+54.905%
2019-12-20	3.1000	3.2330	2.7401	2.8800	-6.796%	26,806	+53.292%
2019-12-19	3.0807	3.1800	3.0807	3.0900	-3.092%	15,741	+42.874%
2019-12-18	3.1250	3.1945	3.0200	3.1886	+1.872%	11,511	+38.456%
2019-12-17	3.2144	3.2144	3.1200	3.1300	+0.321%	5,683	+41.048%
2019-12-16	3.1400	3.1756	3.0400	3.1200	-3.106%	14,591	+41.500%
2019-12-13	3.2400	3.2797	3.2141	3.2200	+2.222%	2,799	+37.106%
2019-12-12	3.3000	3.3100	3.1500	3.1500	-5.317%	11,388	+40.152%
2019-12-11	3.2600	3.3269	3.0564	3.3269	-0.392%	11,897	+32.700%
2019-12-10	3.1600	3.4800	3.1280	3.3400	+3.727%	16,515	+32.180%
2019-12-09	3.4500	3.4775	3.1000	3.2200	-6.667%	40,517	+37.106%
2019-12-06	3.5000	3.5789	3.3100	3.4500	+5.183%	65,680	+27.965%
2019-12-05	3.1129	3.3200	3.0006	3.2800	+9.333%	49,387	+34.598%
2019-12-04	2.8700	3.1300	2.8503	3.0000	+4.530%	57,045	+47.160%
2019-12-03	2.9200	2.9400	2.5200	2.8700	-1.712%	14,355	+53.826%
2019-12-02	2.9171	2.9400	2.8000	2.9200	+8.631%	15,923	+51.192%
2019-11-29	2.6016	2.8200	2.5700	2.6880	+5.000%	20,013	+64.241%
2019-11-27	2.5300	2.7968	2.5000	2.5600	-2.290%	16,318	+72.453%
2019-11-26	2.7800	2.9227	2.5996	2.6200	-4.380%	10,544	+68.504%
2019-11-25	2.5000	2.9700	2.5000	2.7400	+8.416%	28,619	+61.124%
2019-11-22	2.5200	2.5900	2.5001	2.5273	+0.689%	10,681	+74.684%
2019-11-21	2.4610	2.6000	2.4610	2.5100	-3.831%	13,868	+75.888%
2019-11-20	2.6600	2.7000	2.4400	2.6100	-6.068%	22,881	+69.149%
2019-11-19	2.6800	2.8267	2.6500	2.7786	+4.805%	15,949	+58.886%
2019-11-18	2.9400	3.1399	2.6512	2.6512	-8.579%	34,867	+66.521%
2019-11-15	2.6300	3.0800	2.5100	2.9000	+13.725%	92,343	+52.234%
2019-11-14	2.5700	2.5900	2.5000	2.5500	+0.394%	16,370	+73.129%
2019-11-13	2.5600	2.5600	2.4550	2.5400	+1.600%	3,478	+73.811%
2019-11-12	2.4723	2.5268	2.4000	2.5000	-0.398%	16,463	+76.592%
2019-11-11	2.4500	2.5100	2.4150	2.5100	-0.523%	2,351	+75.888%
2019-11-08	2.5500	2.5622	2.4500	2.5232	+0.928%	5,108	+74.968%
2019-11-07	2.3700	2.5700	2.3700	2.5000	+5.485%	15,241	+76.592%
2019-11-06	2.3600	2.4000	2.3291	2.3700	+2.593%	4,238	+86.278%
2019-11-05	2.4900	2.4900	2.3101	2.3101	-0.871%	9,438	+91.109%
2019-11-04	2.3401	2.4277	2.3301	2.3304	-4.099%	5,298	+89.444%
2019-11-01	2.4900	2.5500	2.3115	2.4300	-2.410%	16,230	+81.679%
2019-10-31	2.4551	2.5900	2.4359	2.4900	+3.893%	9,810	+77.301%
2019-10-30	2.3500	2.5500	2.3000	2.3967	+6.049%	19,601	+84.203%
2019-10-29	2.3300	2.3700	2.2600	2.2600	-3.004%	8,193	+95.345%
2019-10-28	2.2001	2.3500	2.2001	2.3300	+5.861%	8,373	+89.476%
2019-10-25	2.1600	2.4000	2.1600	2.2010	+0.045%	18,220	+100.582%
2019-10-24	2.3200	2.3900	2.1500	2.2000	-4.348%	10,783	+100.673%
2019-10-23	2.1700	2.3000	2.1700	2.3000	+3.139%	6,239	+91.948%
2019-10-22	2.3115	2.3115	2.1500	2.2300	-3.409%	24,289	+97.973%
2019-10-21	2.4800	2.4835	2.3000	2.3087	-4.643%	12,631	+91.224%
2019-10-18	2.4042	2.4800	2.2719	2.4211	-2.767%	41,471	+82.347%
2019-10-17	2.5600	2.5600	2.4657	2.4900	-1.190%	1,295	+77.301%
2019-10-16	2.6000	2.6484	2.5000	2.5200	-2.946%	14,536	+75.190%
2019-10-15	2.5085	2.8500	2.5085	2.5965	+4.698%	35,760	+70.029%
2019-10-14	2.3500	2.5000	2.2600	2.4800	+5.085%	31,594	+78.016%
2019-10-11	2.4200	2.5480	2.3300	2.3600	-6.088%	47,217	+87.068%
2019-10-10	2.8600	2.9700	2.3400	2.5130	-11.514%	139,512	+75.678%
2019-10-09	2.6500	2.9764	2.5200	2.8400	+5.970%	50,771	+55.451%
2019-10-08	2.8800	2.8800	2.5500	2.6800	-5.965%	49,901	+64.731%
2019-10-07	2.7000	3.1687	2.6000	2.8500	+10.162%	184,964	+54.905%
2019-10-04	2.0500	2.7600	2.0000	2.5871	+24.981%	283,523	+70.647%
2019-10-03	1.8771	2.0700	1.6500	2.0700	+11.290%	36,582	+113.275%
2019-10-02	1.8000	1.8600	1.7000	1.8600	-2.105%	4,030	+137.355%
2019-10-01	1.8800	2.0000	1.8400	1.9000	+2.703%	29,010	+132.358%
2019-09-30	1.7000	2.0700	1.7000	1.8500	+9.617%	62,688	+138.638%
2019-09-27	1.4100	1.7599	1.3900	1.6877	+29.823%	31,716	+161.587%
2019-09-26	1.3851	1.3851	1.3000	1.3000	-7.143%	955	+239.600%
2019-09-25	1.4500	1.4500	1.4000	1.4000	-3.528%	922	+215.343%
2019-09-24	1.6348	1.6600	1.4500	1.4512	-10.969%	11,493	+204.217%
2019-09-23	1.3600	1.6300	1.3600	1.6300	+18.978%	4,607	+170.847%
2019-09-20	1.5100	1.5600	1.3700	1.3700	-6.164%	11,705	+222.248%
2019-09-19	1.5400	1.6500	1.3701	1.4600	-7.595%	7,341	+202.384%
2019-09-18	1.3500	1.6000	1.3300	1.5800	+17.037%	53,359	+179.418%
2019-09-17	1.5100	1.6300	1.3500	1.3500	-8.784%	11,476	+227.022%
2019-09-16	1.4800	1.4800	1.4800	1.4800	+10.037%	377	+198.297%
2019-09-12	1.3700	1.3700	1.3300	1.3450	-3.237%	2,904	+228.238%
2019-09-10	1.3900	1.3901	1.3568	1.3900	+3.215%	2,351	+217.612%
2019-09-09	1.4000	1.4425	1.3467	1.3467	-3.807%	5,583	+227.824%
2019-09-06	1.4100	1.4100	1.4000	1.4000	-0.709%	252	+215.343%
2019-09-05	1.3769	1.4200	1.3700	1.4100	+2.920%	1,472	+213.106%
2019-09-04	1.4100	1.5100	1.3600	1.3700	+0.735%	8,777	+222.248%
2019-09-03	1.3900	1.4400	1.3600	1.3600	-2.996%	10,863	+224.618%
2019-08-30	1.4400	1.4400	1.3900	1.4020	-1.958%	5,295	+214.893%
2019-08-29	1.3900	1.4300	1.3900	1.4300	+2.612%	3,109	+208.727%
2019-08-28	1.3600	1.4300	1.3600	1.3936	+2.471%	6,978	+216.791%
2019-08-27	1.3600	1.3600	1.3600	1.3600	0.000%	175	+224.618%
2019-08-26	1.3600	1.3600	1.3600	1.3600	+0.741%	10,657	+224.618%
2019-08-23	1.4000	1.4300	1.3500	1.3500	-4.930%	5,676	+227.022%
2019-08-22	1.4000	1.4200	1.4000	1.4200	+4.412%	2,508	+210.901%
2019-08-21	1.3693	1.3700	1.3600	1.3600	-1.449%	788	+224.618%
2019-08-20	1.3800	1.3800	1.3800	1.3800	0.000%	466	+219.913%
2019-08-19	1.3700	1.3800	1.3700	1.3800	+1.471%	5,360	+219.913%
2019-08-16	1.3769	1.4400	1.3276	1.3600	-4.895%	5,845	+224.618%
2019-08-15	1.3573	1.4300	1.3573	1.4300	+5.124%	769	+208.727%
2019-08-14	1.3710	1.4000	1.3603	1.3603	-2.613%	5,411	+224.546%
2019-08-13	1.3700	1.4200	1.3700	1.3968	+1.956%	10,006	+216.065%
2019-08-12	1.3700	1.4300	1.3700	1.3700	-3.521%	6,798	+222.248%
2019-08-09	1.3770	1.4400	1.3700	1.4200	+2.899%	8,989	+210.901%
2019-08-08	1.4000	1.4000	1.3800	1.3800	-0.719%	11,861	+219.913%
2019-08-07	1.3800	1.4300	1.3800	1.3900	-1.025%	2,643	+217.612%
2019-08-06	1.3955	1.4300	1.3900	1.4044	-2.472%	5,083	+214.355%
2019-08-05	1.3900	1.4400	1.3900	1.4400	+3.597%	12,966	+206.583%
2019-08-02	1.3700	1.4200	1.3700	1.3900	+1.460%	17,471	+217.612%
2019-08-01	1.3111	1.4000	1.2910	1.3700	+1.481%	8,850	+222.248%
2019-07-31	1.3400	1.4300	1.3400	1.3500	-2.174%	7,108	+227.022%
2019-07-30	1.2900	1.4400	1.2900	1.3800	-1.429%	13,747	+219.913%
2019-07-29	1.3150	1.4140	1.3150	1.4000	+12.000%	1,306	+215.343%
2019-07-26	1.2600	1.3875	1.2335	1.2500	+0.806%	3,442	+253.184%
2019-07-25	1.2400	1.2500	1.2000	1.2400	+2.479%	5,296	+256.032%
2019-07-24	1.2499	1.2500	1.1582	1.2100	-7.964%	10,806	+264.860%
2019-07-23	1.3300	1.3500	1.2700	1.3147	-3.331%	3,915	+235.803%
2019-07-19	1.3400	1.3676	1.3400	1.3600	+2.087%	837	+224.618%
2019-07-18	1.4000	1.4399	1.3300	1.3322	-2.446%	14,156	+231.392%
2019-07-17	1.3656	1.3656	1.3656	1.3656	+3.455%	219	+223.286%
2019-07-16	1.3100	1.4800	1.3000	1.3200	-5.714%	29,981	+234.455%
2019-07-15	1.4390	1.4548	1.4000	1.4000	-2.744%	2,249	+215.343%
2019-07-12	1.4700	1.4800	1.3700	1.4395	-0.035%	2,811	+206.690%
2019-07-11	1.4361	1.4500	1.4000	1.4400	+2.128%	4,554	+206.583%
2019-07-10	1.4300	1.4800	1.4000	1.4100	+0.714%	17,851	+213.106%
2019-07-09	1.4236	1.4236	1.4000	1.4000	-4.110%	2,626	+215.343%
2019-07-08	1.4200	1.4700	1.4200	1.4600	+4.286%	5,028	+202.384%
2019-07-05	1.4400	1.4700	1.4000	1.4000	-4.762%	11,512	+215.343%
2019-07-03	1.4200	1.4700	1.3900	1.4700	+5.755%	4,133	+200.327%
2019-07-02	1.4600	1.4600	1.3900	1.3900	-4.795%	11,170	+217.612%
2019-07-01	1.4300	1.5500	1.4300	1.4600	+3.546%	8,886	+202.384%
2019-06-28	1.4500	1.5630	1.3923	1.4100	-3.425%	15,457	+213.106%
2019-06-27	1.5300	1.6500	1.3200	1.4600	-2.335%	30,153	+202.384%
2019-06-26	1.4300	1.8800	1.4000	1.4949	+6.021%	221,604	+195.324%
2019-06-25	1.3800	1.4300	1.3200	1.4100	+4.444%	17,506	+213.106%
2019-06-24	1.2900	1.3900	1.2900	1.3500	+6.804%	8,167	+227.022%
2019-06-21	1.2400	1.3590	1.1100	1.2640	-12.222%	27,290	+249.272%
2019-06-19	1.4200	1.4700	1.2822	1.4400	+0.699%	31,511	+206.583%
2019-06-18	1.3900	1.5000	1.3900	1.4300	+1.418%	5,015	+208.727%
2019-06-17	1.3600	1.4300	1.3600	1.4100	-2.083%	2,498	+213.106%
2019-06-14	1.4800	1.5115	1.3731	1.4400	+6.928%	6,412	+206.583%
2019-06-13	1.5000	1.5000	1.2800	1.3467	-8.785%	4,102	+227.824%
2019-06-12	1.4200	1.5184	1.3600	1.4764	+11.755%	8,581	+199.025%
2019-06-11	1.5135	1.5135	1.3211	1.3211	-9.514%	1,247	+234.176%
2019-06-10	1.4100	1.4900	1.3826	1.4600	+5.797%	3,292	+202.384%
2019-06-07	1.4200	1.4200	1.2764	1.3800	-4.167%	6,283	+219.913%
2019-06-06	1.3800	1.4465	1.3800	1.4400	+6.667%	8,558	+206.583%
2019-06-05	1.4900	1.4900	1.3500	1.3500	-4.255%	21,986	+227.022%
2019-06-04	1.4000	1.4475	1.3500	1.4100	+0.714%	21,669	+213.106%
2019-06-03	1.3600	1.4000	1.3200	1.4000	+4.478%	25,366	+215.343%
2019-05-31	1.3400	1.3400	1.2563	1.3400	-0.741%	6,871	+229.463%
2019-05-30	1.2700	1.4000	1.2700	1.3500	+9.738%	8,913	+227.022%
2019-05-29	1.2700	1.2900	1.1701	1.2302	+1.669%	5,243	+258.868%
2019-05-28	1.3000	1.3500	1.2100	1.2100	-5.469%	2,691	+264.860%
2019-05-24	1.2900	1.2900	1.2800	1.2800	-1.538%	1,419	+244.906%
2019-05-23	1.3200	1.3200	1.2700	1.3000	0.000%	3,026	+239.600%
2019-05-22	1.3300	1.3300	1.2656	1.3000	-5.109%	3,812	+239.600%
2019-05-21	1.2665	1.3727	1.1300	1.3700	+9.600%	29,538	+222.248%
2019-05-20	1.1600	1.2690	1.1500	1.2500	+5.042%	4,558	+253.184%
2019-05-17	1.1373	1.2000	1.1373	1.1900	+1.709%	5,617	+270.992%
2019-05-16	1.1346	1.1700	1.0900	1.1700	+2.632%	16,551	+277.333%
2019-05-15	1.1400	1.1400	1.1378	1.1400	+1.786%	2,873	+287.263%
2019-05-14	1.1500	1.1500	1.1000	1.1200	-4.265%	5,229	+294.179%
2019-05-13	1.0727	1.2000	1.0727	1.1699	-0.856%	3,530	+277.366%
2019-05-10	1.1000	1.1800	1.0674	1.1800	+5.357%	13,933	+274.136%
2019-05-09	1.1600	1.1600	1.1000	1.1200	-0.885%	15,777	+294.179%
2019-05-08	1.1100	1.1500	1.1001	1.1300	+4.630%	8,916	+290.690%
2019-05-07	1.2000	1.2000	1.0754	1.0800	-12.195%	15,888	+308.778%
2019-05-06	1.1800	1.3000	1.1800	1.2300	+3.370%	113,293	+258.927%
2019-05-03	1.2000	1.2200	1.1800	1.1899	-1.056%	11,349	+271.023%
2019-05-02	1.2100	1.2100	1.2000	1.2026	-0.158%	2,669	+267.105%
2019-05-01	1.2000	1.2300	1.2000	1.2045	-1.270%	6,002	+266.526%
2019-04-30	1.1800	1.2333	1.1800	1.2200	+3.390%	4,956	+261.869%
2019-04-29	1.1700	1.2100	1.1600	1.1800	-2.479%	14,304	+274.136%
2019-04-26	1.2200	1.2200	1.1860	1.2100	-1.626%	1,145	+264.860%
2019-04-25	1.1900	1.2400	1.1900	1.2300	+4.237%	4,591	+258.927%
2019-04-24	1.1800	1.2700	1.1800	1.1800	-4.754%	20,057	+274.136%
2019-04-23	1.2100	1.2400	1.1500	1.2389	+3.242%	9,566	+256.348%
2019-04-22	1.1800	1.2100	1.1750	1.2000	+1.695%	7,611	+267.900%
2019-04-18	1.1400	1.2100	1.1400	1.1800	+5.320%	21,055	+274.136%
2019-04-17	1.3000	1.3000	1.0510	1.1204	-13.815%	30,106	+294.038%
2019-04-16	1.3600	1.3700	1.3000	1.3000	-2.985%	8,733	+239.600%
2019-04-15	1.3600	1.3685	1.3400	1.3400	+0.752%	19,286	+229.463%
2019-04-12	1.3500	1.4000	1.3200	1.3300	-3.273%	50,098	+231.940%
2019-04-11	1.3700	1.3800	1.3510	1.3750	+1.852%	7,584	+221.076%
2019-04-10	1.4000	1.4000	1.3210	1.3500	-4.255%	26,134	+227.022%
2019-04-09	1.4800	1.4850	1.4070	1.4100	-2.785%	11,961	+213.106%
2019-04-08	1.4700	1.4890	1.4504	1.4504	+1.697%	14,766	+204.385%
2019-04-05	1.4700	1.5100	1.4171	1.4262	-1.641%	18,894	+209.550%
2019-04-04	1.4500	1.4828	1.3842	1.4500	+2.113%	4,057	+204.469%
2019-04-03	1.4400	1.4890	1.4000	1.4200	0.000%	23,518	+210.901%
2019-04-02	1.4400	1.4699	1.4100	1.4200	-5.333%	25,161	+210.901%
2019-04-01	1.6300	1.6587	1.5000	1.5000	-7.975%	44,502	+194.320%
2019-03-29	1.7000	1.8000	1.6300	1.6300	-6.857%	22,717	+170.847%
2019-03-28	1.6900	1.7800	1.6200	1.7500	+8.025%	3,903	+152.274%
2019-03-27	1.7300	1.8719	1.6200	1.6200	+0.093%	7,915	+172.519%
2019-03-26	1.6600	1.8100	1.6185	1.6185	-0.706%	25,472	+172.771%
2019-03-25	1.6500	1.6500	1.6200	1.6300	-4.225%	4,861	+170.847%
2019-03-22	1.7100	1.7100	1.7019	1.7019	-0.474%	889	+159.404%
2019-03-21	1.6000	1.7100	1.6000	1.7100	+10.323%	5,656	+158.175%
2019-03-20	1.7600	1.7600	1.5500	1.5500	-1.768%	9,345	+184.826%
2019-03-19	1.5632	1.7966	1.5500	1.5779	-4.946%	14,121	+179.790%
2019-03-18	1.6300	1.7601	1.6001	1.6600	+3.750%	6,569	+165.952%
2019-03-15	1.6400	2.0199	1.6000	1.6000	-5.882%	40,798	+175.925%
2019-03-14	1.7400	2.1606	1.6245	1.7000	0.000%	102,536	+159.694%
2019-03-13	1.7500	1.7790	1.7000	1.7000	0.000%	8,925	+159.694%
2019-03-12	1.7500	1.7799	1.6896	1.7000	0.000%	5,323	+159.694%
2019-03-11	1.7000	1.7000	1.6001	1.7000	+11.162%	8,892	+159.694%
2019-03-08	1.5500	1.7924	1.5276	1.5293	-1.968%	10,716	+188.681%
2019-03-07	1.8000	1.8000	1.5600	1.5600	-5.449%	17,008	+183.000%
2019-03-06	1.5500	1.7000	1.5100	1.6499	+6.445%	18,659	+167.580%
2019-03-05	1.5700	1.7000	1.5500	1.5500	-2.516%	120,358	+184.826%
2019-03-04	1.6400	1.6900	1.4800	1.5900	+2.581%	72,559	+177.660%
2019-03-01	1.5100	1.6400	1.4822	1.5500	-5.488%	22,654	+184.826%
2019-02-28	1.7400	1.7400	1.4700	1.6400	-3.529%	144,803	+169.195%
2019-02-27	1.2400	1.9400	1.2400	1.7000	+40.496%	122,717	+159.694%
2019-02-26	1.3100	1.3711	1.2000	1.2100	-6.923%	5,668	+264.860%
2019-02-25	1.3000	1.3970	1.2600	1.3000	-1.515%	23,326	+239.600%
2019-02-22	1.4400	1.4700	1.3200	1.3200	-13.725%	28,186	+234.455%
2019-02-21	1.4500	1.5300	1.4500	1.5300	+7.746%	2,570	+188.549%
2019-02-20	1.5300	1.5300	1.3600	1.4200	-9.554%	5,057	+210.901%
2019-02-19	1.4800	1.5700	1.4800	1.5700	+10.563%	3,328	+181.197%
2019-02-15	1.6300	1.6300	1.3190	1.4200	-11.250%	22,296	+210.901%
2019-02-14	1.6720	1.7400	1.6000	1.6000	-1.253%	6,551	+175.925%
2019-02-13	1.6101	1.6203	1.6101	1.6203	+0.765%	364	+172.468%
2019-02-12	1.6500	1.7420	1.6080	1.6080	-1.350%	11,604	+174.552%
2019-02-11	1.6200	1.6705	1.6135	1.6300	+0.898%	4,135	+170.847%
2019-02-08	1.6101	1.6155	1.6101	1.6155	-2.091%	1,026	+173.278%
2019-02-07	1.6600	1.6683	1.6500	1.6500	-0.602%	5,912	+167.564%
2019-02-06	1.7500	1.8049	1.6600	1.6600	-5.143%	18,050	+165.952%
2019-02-05	1.9000	1.9100	1.6100	1.7500	+2.941%	23,758	+152.274%
2019-02-04	1.6200	1.7100	1.5601	1.7000	+5.590%	5,354	+159.694%
2019-02-01	1.7300	1.7500	1.5500	1.6100	-8.000%	7,790	+174.211%
2019-01-31	1.7300	1.7500	1.5672	1.7500	+1.874%	12,529	+152.274%
2019-01-30	1.4300	1.7800	1.4300	1.7178	+21.830%	10,529	+157.003%
2019-01-29	1.4900	1.4900	1.4100	1.4100	-5.553%	4,074	+213.106%
2019-01-28	1.5000	1.5000	1.4636	1.4929	-1.132%	561	+195.720%
2019-01-25	1.4026	1.5100	1.4026	1.5100	+4.138%	4,461	+192.371%
2019-01-24	1.3900	1.5100	1.3818	1.4500	+4.958%	3,835	+204.469%
2019-01-23	1.3681	1.5100	1.3681	1.3815	-6.655%	2,317	+219.566%
2019-01-22	1.3600	1.5000	1.3600	1.4800	+13.846%	14,533	+198.297%
2019-01-18	1.5500	1.5500	1.3000	1.3000	-16.129%	6,757	+239.600%
2019-01-17	1.4200	1.6996	1.3137	1.5500	+9.929%	5,497	+184.826%
2019-01-16	1.4000	1.4100	1.4000	1.4100	+3.676%	725	+213.106%
2019-01-15	1.3568	1.4044	1.3500	1.3600	-8.306%	5,129	+224.618%
2019-01-14	1.4700	1.4900	1.3121	1.4832	-0.456%	5,740	+197.654%
2019-01-11	1.5000	1.5100	1.4710	1.4900	-0.687%	11,246	+196.295%
2019-01-10	1.3400	1.5726	1.0105	1.5003	+16.302%	5,600	+194.261%
2019-01-09	1.2900	1.4860	1.2900	1.2900	+7.500%	16,724	+242.233%
2019-01-08	1.1500	1.2201	1.1500	1.2000	+9.091%	2,936	+267.900%
2019-01-07	1.2500	1.2500	1.1000	1.1000	+7.843%	17,097	+301.345%
2019-01-04	0.9000	1.2800	0.7380	1.0200	+0.980%	51,080	+332.824%
2019-01-03	1.1156	1.1210	1.0101	1.0101	-9.033%	11,064	+337.066%
2019-01-02	1.1000	1.1500	1.1000	1.1104	-2.596%	32,219	+297.586%
2018-12-31	1.2000	1.2000	0.9900	1.1400	+7.547%	42,310	+287.263%
2018-12-28	1.1000	1.2445	1.0000	1.0600	-11.667%	12,117	+316.491%
2018-12-27	1.2000	1.3539	1.0000	1.2000	+4.103%	14,688	+267.900%
2018-12-26	1.2000	1.2200	1.0331	1.1527	-14.615%	5,030	+282.996%
2018-12-24	1.1600	1.4600	1.1600	1.3500	+18.577%	4,078	+227.022%
2018-12-21	1.4100	1.4100	1.1385	1.1385	-20.385%	3,391	+287.773%
2018-12-20	1.3000	1.4300	1.2581	1.4300	+4.678%	16,802	+208.727%
2018-12-19	1.3000	1.4299	1.3000	1.3661	+7.567%	3,437	+223.168%
2018-12-18	1.4100	1.4900	1.0500	1.2700	-9.929%	10,966	+247.622%
2018-12-17	1.7000	1.7000	1.2301	1.4100	-18.023%	10,503	+213.106%
2018-12-14	1.6800	1.7200	1.5700	1.7200	+3.614%	4,779	+156.674%
2018-12-13	1.8100	1.9867	1.5000	1.6600	-4.046%	31,613	+165.952%
2018-12-12	1.6500	1.7700	1.6300	1.7300	+8.125%	7,733	+155.191%
2018-12-11	1.7900	1.7900	1.6000	1.6000	-7.101%	8,714	+175.925%
2018-12-10	1.7000	1.7249	1.7000	1.7223	+5.018%	2,014	+156.332%
2018-12-07	1.7854	1.9091	1.6350	1.6400	-3.529%	10,801	+169.195%
2018-12-06	1.6834	1.7000	1.6834	1.7000	-4.607%	1,149	+159.694%
2018-12-04	1.8200	1.8200	1.7821	1.7821	-2.082%	1,425	+147.730%
2018-12-03	1.8229	1.9410	1.8200	1.8200	-4.211%	1,283	+142.571%
2018-11-30	1.6500	1.9899	1.6500	1.9000	+11.163%	8,537	+132.358%
2018-11-29	1.7706	1.9918	1.6955	1.7092	-1.538%	1,471	+158.296%
2018-11-28	1.7065	1.9000	1.7065	1.7359	+4.572%	4,429	+154.323%
2018-11-27	1.7100	1.7100	1.6600	1.6600	-8.348%	2,713	+165.952%
2018-11-26	1.7500	1.8202	1.7500	1.8112	+8.566%	4,578	+143.750%
2018-11-23	1.6683	1.6683	1.6683	1.6683	-7.778%	5,461	+164.629%
2018-11-21	1.8027	1.8261	1.8000	1.8090	+4.434%	6,031	+144.046%
2018-11-20	1.7000	1.8999	1.7000	1.7322	+4.601%	4,697	+154.867%

document.getElementById("Njlx1p").onerror = function(){this.style.display='none';}; .dark-mode .bj23nR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bj23nR{ color: #333333; background-color: white; border: 2px solid #333333; }BVSNBroadvision Inc.stock NASDAQ

BVSN
Broadvision Inc.
stock NASDAQ