Ad
BVSN Quote Trading Chart BroadVision Inc.
home / stock / bvsn / bvsn quote
Quote | BroadVision Inc. (NASDAQ:BVSN)
| Last: | $4.4148 |
|---|---|
| Change Percent: | -0.34% |
| Open: | $4.42 |
| Close: | $4.4148 |
| High: | $4.44 |
| Low: | $4.36 |
| Volume: | 300,637 |
| Last Trade Date Time: | 05/18/2020 04:46:38 am |
Quotes are delayed by 15 to 20 minutes.
BVSN Last Twenty Trading Days
| Last | Open | Close | High | Low | Volume | Date |
|---|---|---|---|---|---|---|
| $4.4148 | $4.42 | $4.4148 | $4.44 | $4.36 | 300,637 | 05-18-2020 |
| $4.43 | $4.38 | $4.43 | $4.44 | $4.36 | 11,176 | 05-15-2020 |
| $4.4 | $4.4 | $4.4 | $4.4 | $4.38 | 16,598 | 05-14-2020 |
| $4.39 | $4.39 | $4.39 | $4.3905 | $4.37 | 7,373 | 05-13-2020 |
| $4.43 | $4.32 | $4.43 | $4.43 | $4.32 | 7,298 | 05-12-2020 |
| $4.32 | $4.33 | $4.32 | $4.43 | $4.32 | 21,826 | 05-11-2020 |
| $4.34 | $4.35 | $4.34 | $4.35 | $4.3078 | 7,676 | 05-08-2020 |
| $4.35 | $4.26 | $4.35 | $4.35 | $4.2501 | 32,662 | 05-07-2020 |
| $4.3 | $4.26 | $4.3 | $4.31 | $4.26 | 14,213 | 05-06-2020 |
| $4.32 | $4.22 | $4.32 | $4.32 | $4.22 | 29,678 | 05-05-2020 |
| $4.3 | $4.31 | $4.3 | $4.31 | $4.24 | 9,539 | 05-04-2020 |
| $4.3 | $4.27 | $4.3 | $4.3 | $4.27 | 8,877 | 05-01-2020 |
| $4.32 | $4.05 | $4.32 | $4.32 | $4.04 | 33,546 | 04-30-2020 |
| $4.31 | $4.31 | $4.31 | $4.32 | $4.2798 | 25,929 | 04-29-2020 |
| $4.35 | $4.2953 | $4.35 | $4.35 | $4.29 | 11,720 | 04-28-2020 |
| $4.31 | $4.32 | $4.31 | $4.32 | $4.26 | 63,084 | 04-27-2020 |
| $4.31 | $4.23 | $4.31 | $4.32 | $4.23 | 38,167 | 04-24-2020 |
| $4.27 | $4.2 | $4.27 | $4.28 | $4.2 | 30,039 | 04-23-2020 |
| $4.2 | $4.17 | $4.2 | $4.2 | $4.15 | 13,348 | 04-22-2020 |
| $4.19 | $4.13 | $4.19 | $4.2 | $4.13 | 3,938 | 04-21-2020 |
Stock Information
Get BVSN Alerts
News, Short Squeeze, Breakout and More Instantly...
Ad
