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
2018-06-21 2.10 2.10 2.00 2.00 181
2018-06-20 2.00 2.20 2.00 2.15 508
2018-06-15 2.05 2.05 2.05 2.05 10
2018-06-14 2.00 2.00 2.00 2.00 100
2018-06-13 1.90 2.00 1.90 2.00 1,548
2018-06-12 2.00 2.00 2.00 2.00 4
2018-06-11 2.10 2.10 2.10 2.10 1
2018-06-08 2.075 2.10 2.075 2.10 301
2018-06-07 2.05 2.15 2.00 2.10 1,600
2018-06-06 2.65 3.00 2.10 2.15 3,897
2018-06-05 1.95 2.20 1.95 2.20 1,325
2018-05-25 1.95 1.95 1.95 1.95 41
2018-05-23 1.80 2.30 1.80 2.25 4,396
2018-05-22 1.95 1.95 1.925 1.925 500
2018-05-17 2.00 2.00 2.00 2.00 300
2018-05-15 2.10 2.10 2.10 2.10 50
2018-05-14 2.05 2.05 2.05 2.05 300
2018-05-10 2.20 2.20 2.20 2.20 100
2018-05-08 2.40 2.40 2.40 2.40 100
2018-05-07 2.35 2.35 2.20 2.20 500
2018-05-04 2.85 2.85 2.50 2.50 1,422
2018-04-30 2.15 2.15 2.15 2.15 50
2018-04-24 2.05 2.05 2.05 2.05 101
2018-04-18 2.10 2.10 2.10 2.10 92
2018-04-16 2.25 2.25 2.25 2.25 130
2018-04-13 2.25 2.25 2.25 2.25 100
2018-04-10 2.65 2.65 2.65 2.65 20
2018-04-05 2.35 2.35 2.35 2.35 1,329
2018-04-03 2.65 2.65 2.65 2.65 4
2018-03-29 2.75 2.75 2.65 2.65 1,500

» 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.