BROADVISION PAR $.001 Historical Stock Price

Below is the stock price history for Broadvision Par $.001 BVSN. Data is recorded each day for the historical open, high, low, close and volume. The Broadvision Par $.001 stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Broadvision Par $.001 Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-12 1.66 1.66 1.66 1.66 99
2018-12-07 1.715 1.715 1.715 1.715 100
2018-11-28 1.77 1.77 1.77 1.77 100
2018-11-14 1.70 1.70 1.70 1.70 100
2018-11-12 1.90 1.90 1.90 1.90 145
2018-10-08 1.95 1.95 1.95 1.95 100
2018-10-04 1.71 1.71 1.71 1.71 100
2018-09-19 1.75 1.75 1.75 1.75 11
2018-09-12 1.65 1.65 1.65 1.65 101
2018-09-07 1.70 1.80 1.65 1.80 12,203
2018-08-21 1.80 1.80 1.80 1.80 100
2018-08-16 1.85 1.85 1.85 1.85 300
2018-08-15 1.80 1.80 1.80 1.80 100
2018-08-14 2.00 2.00 2.00 2.00 90
2018-08-13 2.20 2.20 2.20 2.20 100
2018-08-10 2.25 2.25 2.15 2.15 106
2018-08-09 2.20 2.20 2.20 2.20 40
2018-08-08 2.25 2.25 2.25 2.25 160
2018-08-07 2.05 2.05 2.05 2.05 5
2018-08-06 2.05 2.05 2.05 2.05 6
2018-07-31 2.05 2.05 2.05 2.05 195
2018-07-26 2.10 2.10 2.05 2.05 55
2018-07-25 2.05 2.10 2.05 2.10 111
2018-07-24 2.05 2.05 2.05 2.05 189
2018-07-20 2.10 2.10 2.10 2.10 100
2018-07-18 2.10 2.10 2.10 2.10 195
2018-07-17 2.05 2.05 2.05 2.05 100
2018-07-16 2.40 2.40 2.05 2.10 1,000
2018-07-12 1.95 2.05 1.95 1.95 300
2018-07-11 1.95 2.00 1.95 2.00 137

» More Broadvision Par $.001 Stock Price History

To see other companies like Broadvision Par $.001 (BVSN), view our stock market today for news, and other data.