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
2018-01-17 3.30 3.30 3.30 3.30 200
2018-01-16 3.40 3.40 3.40 3.40 150
2018-01-12 3.50 3.50 3.50 3.50 100
2018-01-10 3.40 3.40 3.40 3.40 200
2018-01-05 3.75 3.75 3.75 3.75 949
2018-01-04 3.45 3.45 3.45 3.45 709
2018-01-03 3.50 3.80 3.50 3.80 1,199
2018-01-02 3.45 3.45 3.45 3.45 100
2017-12-29 3.55 3.55 3.55 3.55 800
2017-12-28 3.25 3.25 3.175 3.175 300
2017-12-27 3.60 3.60 3.55 3.55 250
2017-12-22 3.65 3.65 3.20 3.45 2,733
2017-12-21 3.00 4.00 3.00 3.40 14,799
2017-12-20 3.30 3.35 2.70 2.70 3,231
2017-12-19 3.05 3.05 3.05 3.05 100
2017-12-13 3.65 3.65 3.45 3.45 754
2017-11-08 3.90 3.90 3.90 3.90 500
2017-11-03 3.85 3.85 3.85 3.85 500
2017-11-02 4.00 4.00 4.00 4.00 200
2017-11-01 3.95 3.95 3.95 3.95 250
2017-10-31 4.00 4.00 4.00 4.00 100
2017-10-04 4.05 4.05 4.05 4.05 900
2017-10-03 4.20 4.20 4.20 4.20 1
2017-10-02 4.10 4.10 4.10 4.10 111
2017-09-15 3.90 3.90 3.90 3.90 7
2017-09-13 3.90 3.90 3.90 3.90 19
2017-08-23 3.65 3.65 3.65 3.65 100
2017-08-15 3.85 3.85 3.85 3.85 438
2017-07-19 4.15 4.20 4.15 4.20 200
2017-06-26 4.10 4.10 4.10 4.10 59

» 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.