BroadVision Inc (BVSN) Historical Stock Data
Historical Data
In the past 30 trading days, BVSN is up 0.81% a day on average. There have been 24 days where BroadVision Inc closed green and 6 days where BVSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-05-27 | 4.41 | 4.41 | ↑$0.00 (0.00%) | 4.41 | 4.41 | 0 |
| 2020-05-26 | 4.41 | 4.41 | ↑$0.00 (0.00%) | 4.41 | 4.41 | 0 |
| 2020-05-22 | 4.41 | 4.41 | ↑$0.00 (0.00%) | 4.41 | 4.41 | 0 |
| 2020-05-21 | 4.41 | 4.41 | ↑$0.00 (0.00%) | 4.41 | 4.41 | 0 |
| 2020-05-20 | 4.41 | 4.41 | ↑$0.00 (0.00%) | 4.41 | 4.41 | 0 |
| 2020-05-19 | 4.41 | 4.41 | ↑$0.00 (0.00%) | 4.41 | 4.41 | 0 |
| 2020-05-18 | 4.42 | 4.41 | ↓$0.01 (-0.12%) | 4.36 | 4.44 | 313.64K |
| 2020-05-15 | 4.38 | 4.43 | ↑$0.05 (1.14%) | 4.36 | 4.44 | 11.18K |
| 2020-05-14 | 4.40 | 4.40 | ↑$0.00 (0.00%) | 4.38 | 4.40 | 16.60K |
| 2020-05-13 | 4.39 | 4.39 | ↑$0.00 (0.00%) | 4.37 | 4.39 | 7.37K |
| 2020-05-12 | 4.32 | 4.43 | ↑$0.11 (2.55%) | 4.32 | 4.43 | 7.30K |
| 2020-05-11 | 4.33 | 4.32 | ↓$0.01 (-0.23%) | 4.32 | 4.43 | 21.80K |
| 2020-05-08 | 4.35 | 4.34 | ↓$0.01 (-0.23%) | 4.31 | 4.35 | 7.70K |
| 2020-05-07 | 4.26 | 4.35 | ↑$0.09 (2.11%) | 4.25 | 4.35 | 32.66K |
| 2020-05-06 | 4.26 | 4.30 | ↑$0.04 (0.94%) | 4.26 | 4.31 | 14.20K |
| 2020-05-05 | 4.22 | 4.32 | ↑$0.10 (2.37%) | 4.22 | 4.32 | 29.70K |
| 2020-05-04 | 4.31 | 4.30 | ↓$0.01 (-0.23%) | 4.24 | 4.31 | 9.50K |
| 2020-05-01 | 4.28 | 4.30 | ↑$0.02 (0.47%) | 4.27 | 4.30 | 8.90K |
| 2020-04-30 | 4.05 | 4.32 | ↑$0.27 (6.67%) | 4.04 | 4.32 | 33.50K |
| 2020-04-29 | 4.31 | 4.31 | ↑$0.00 (0.00%) | 4.28 | 4.32 | 25.90K |
| 2020-04-28 | 4.30 | 4.35 | ↑$0.05 (1.27%) | 4.29 | 4.35 | 11.72K |
| 2020-04-27 | 4.32 | 4.31 | ↓$0.01 (-0.23%) | 4.26 | 4.32 | 63.10K |
| 2020-04-24 | 4.23 | 4.31 | ↑$0.08 (1.89%) | 4.23 | 4.32 | 45.84K |
| 2020-04-23 | 4.20 | 4.27 | ↑$0.07 (1.67%) | 4.20 | 4.28 | 30K |
| 2020-04-22 | 4.17 | 4.20 | ↑$0.03 (0.72%) | 4.15 | 4.20 | 13.30K |
| 2020-04-21 | 4.13 | 4.19 | ↑$0.06 (1.45%) | 4.13 | 4.20 | 3.90K |
| 2020-04-20 | 4.12 | 4.17 | ↑$0.05 (1.21%) | 4.12 | 4.19 | 38.90K |
| 2020-04-17 | 4.13 | 4.15 | ↑$0.02 (0.48%) | 4.10 | 4.18 | 15.50K |
| 2020-04-16 | 4.26 | 4.15 | ↓$0.11 (-2.58%) | 4.08 | 4.27 | 7.40K |
| 2020-04-15 | 4.08 | 4.20 | ↑$0.12 (2.94%) | 4.05 | 4.26 | 19.50K |
Create an account or log in to view more rows.
$BVSN wtf is going on?
$BVSN this stock has me so excited i cant sleep!!
$BVSN Shorts talk the talk but cant walk the walk
$BVSN holding and buying these dips is so easy.
$BVSN it's just a matter of time and patience...
$BVSN another bear trap
$BVSN good place to average up
$BVSN Buy it up so it crashes harder in the next two trading days
$BVSN This may be your last opportunity to buy on the cheap??
$BVSN cover that shit