BVSN Quote, Trading Chart, BroadVision Inc.
home / stock / bvsn / bvsn quote
$4.4148 Last:
-0.34% Change Percent:
$4.42 Open:
$4.4148 Previous Close:
$4.44 High:
$4.36 Low:
300,637 Volume:
05/18/2020 04:46:38 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
BVSN Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2020-05-18 | 4.42 | 4.4148 | 4.44 | 4.36 | 300,637 |
| 2020-05-15 | 4.38 | 4.43 | 4.44 | 4.36 | 11,176 |
| 2020-05-14 | 4.4 | 4.4 | 4.4 | 4.38 | 16,598 |
| 2020-05-13 | 4.39 | 4.39 | 4.3905 | 4.37 | 7,373 |
| 2020-05-12 | 4.32 | 4.43 | 4.43 | 4.32 | 7,298 |
| 2020-05-11 | 4.33 | 4.32 | 4.43 | 4.32 | 21,826 |
| 2020-05-08 | 4.35 | 4.34 | 4.35 | 4.3078 | 7,676 |
| 2020-05-07 | 4.26 | 4.35 | 4.35 | 4.2501 | 32,662 |
| 2020-05-06 | 4.26 | 4.3 | 4.31 | 4.26 | 14,213 |
| 2020-05-05 | 4.22 | 4.32 | 4.32 | 4.22 | 29,678 |
| 2020-05-04 | 4.31 | 4.3 | 4.31 | 4.24 | 9,539 |
| 2020-05-01 | 4.27 | 4.3 | 4.3 | 4.27 | 8,877 |
| 2020-04-30 | 4.05 | 4.32 | 4.32 | 4.04 | 33,546 |
| 2020-04-29 | 4.31 | 4.31 | 4.32 | 4.2798 | 25,929 |
| 2020-04-28 | 4.2953 | 4.35 | 4.35 | 4.29 | 11,720 |
| 2020-04-27 | 4.32 | 4.31 | 4.32 | 4.26 | 63,084 |
| 2020-04-24 | 4.23 | 4.31 | 4.32 | 4.23 | 38,167 |
| 2020-04-23 | 4.2 | 4.27 | 4.28 | 4.2 | 30,039 |
| 2020-04-22 | 4.17 | 4.2 | 4.2 | 4.15 | 13,348 |
| 2020-04-21 | 4.13 | 4.19 | 4.2 | 4.13 | 3,938 |
News, Short Squeeze, Breakout and More Instantly...
-
REDWOOD CITY, Calif., May 15, 2020 (GLOBE NEWSWIRE) -- BroadVision, Inc. (the “Company”) announced that the Company has emerged from Chapter 11 bankruptcy protection, successfully completing its financial restructuring process and implementing its plan of reorganization (the &...
-
BroadVision’s Powerful Document Creation and Collaboration Tools Strengthen Aurea’s Suite of Collaboration Products Aurea Software, Inc , a leading provider of cloud-based, enterprise-scale software to help businesses drive digital transformation, today announced its in...
-
REDWOOD CITY, Calif., March 30, 2020 (GLOBE NEWSWIRE) -- BroadVision, Inc. (“the Company”) today announced that it has taken the next step to implement the "pre-packaged" plan to restructure the business and be acquired by ESW Capital, LLC, under its previously announced Restr...