BroadVision, Inc. - Price History
Stock symbol BVSN is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for BVSN (BroadVision, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $4.42 | $4.42 |
| June 2023 | $4.42 | $4.42 |
| May 2023 | $4.42 | $4.42 |
| April 2023 | $4.42 | $4.42 |
| March 2023 | $4.41 | $4.41 |
| February 2023 | $4.41 | $4.41 |
| January 2023 | $4.41 | $4.41 |
| December 2022 | $4.41 | $4.41 |
| November 2022 | $4.41 | $4.41 |
| October 2022 | $4.41 | $4.41 |
| September 2022 | $4.41 | $4.41 |
| August 2022 | $4.41 | $4.41 |
| July 2022 | $4.41 | $4.41 |
| June 2022 | $4.41 | $4.41 |
| May 2022 | $4.41 | $4.41 |
| April 2022 | $4.41 | $4.41 |
| March 2022 | $4.41 | $4.41 |
| February 2022 | $4.41 | $4.41 |
| January 2022 | $4.41 | $4.41 |
| December 2021 | $4.41 | $4.41 |
| November 2021 | $4.41 | $4.41 |
| October 2021 | $4.40 | $4.40 |
| September 2021 | $4.40 | $4.40 |
| August 2021 | $4.40 | $4.40 |
| July 2021 | $4.40 | $4.40 |
| June 2021 | $4.40 | $4.40 |
| May 2021 | $4.40 | $4.40 |
| April 2021 | $4.40 | $4.40 |
| March 2021 | $4.40 | $4.40 |
| February 2021 | $4.40 | $4.40 |
| January 2021 | $4.40 | $4.40 |
| December 2020 | $4.40 | $4.40 |
| November 2020 | $4.40 | $4.40 |
| October 2020 | $4.40 | $4.40 |
| September 2020 | $4.40 | $4.40 |
| August 2020 | $4.40 | $4.40 |
| July 2020 | $4.40 | $4.40 |
| June 2020 | $4.40 | $4.40 |
| May 2020 | $4.40 | $4.40 |
| April 2020 | $4.32 | $4.32 |
| March 2020 | $4.30 | $4.30 |
| February 2020 | $2.40 | $2.40 |
| January 2020 | $3.10 | $3.10 |
| December 2019 | $2.61 | $2.61 |
| November 2019 | $2.69 | $2.69 |
| October 2019 | $2.49 | $2.49 |
| September 2019 | $1.85 | $1.85 |
| August 2019 | $1.40 | $1.40 |
| July 2019 | $1.35 | $1.35 |
| June 2019 | $1.41 | $1.41 |
| May 2019 | $1.34 | $1.34 |
| April 2019 | $1.22 | $1.22 |
| March 2019 | $1.63 | $1.63 |
| February 2019 | $1.64 | $1.64 |
| January 2019 | $1.75 | $1.75 |
| December 2018 | $1.14 | $1.14 |
| November 2018 | $1.90 | $1.90 |
| October 2018 | $1.84 | $1.84 |
| September 2018 | $1.85 | $1.85 |
| August 2018 | $2.05 | $2.05 |
| July 2018 | $2 | $2 |
| June 2018 | $1.97 | $1.97 |
| May 2018 | $1.85 | $1.85 |
| April 2018 | $2.28 | $2.28 |
| March 2018 | $2.79 | $2.79 |
| February 2018 | $2.76 | $2.76 |
| January 2018 | $3.10 | $3.10 |
| December 2017 | $3.60 | $3.60 |
| November 2017 | $3.98 | $3.98 |
| October 2017 | $4.15 | $4.15 |
| September 2017 | $4.10 | $4.10 |
| August 2017 | $3.95 | $3.95 |
| July 2017 | $4.20 | $4.20 |
| June 2017 | $4.44 | $4.44 |
| May 2017 | $4 | $4 |
| April 2017 | $4.20 | $4.20 |
| March 2017 | $5.08 | $5.08 |
| February 2017 | $5.76 | $5.76 |
| January 2017 | $4.75 | $4.75 |
| December 2016 | $4.65 | $4.65 |
| November 2016 | $4.95 | $4.95 |
| October 2016 | $4.55 | $4.55 |
| September 2016 | $5.40 | $5.40 |
| August 2016 | $5.93 | $5.93 |
| July 2016 | $6.01 | $6.01 |
| June 2016 | $6.63 | $6.63 |
| May 2016 | $6.72 | $6.72 |
| April 2016 | $6.68 | $6.68 |
| March 2016 | $7.67 | $7.67 |
| February 2016 | $6.02 | $6.02 |
| January 2016 | $5.99 | $5.99 |
| December 2015 | $6 | $6 |
| November 2015 | $6.05 | $6.05 |
| October 2015 | $6.01 | $6.01 |
| September 2015 | $6 | $6 |
| August 2015 | $5.83 | $5.83 |
| July 2015 | $5.60 | $5.60 |
| June 2015 | $6.01 | $6.01 |
| May 2015 | $6.10 | $6.10 |
| April 2015 | $5.95 | $5.95 |
| March 2015 | $6.05 | $6.05 |
| February 2015 | $6.12 | $6.12 |
| January 2015 | $6.03 | $6.03 |
| December 2014 | $6.02 | $6.02 |
| November 2014 | $6.89 | $6.89 |
| October 2014 | $7.90 | $7.90 |
| September 2014 | $8.95 | $8.95 |
| August 2014 | $9.87 | $9.87 |
| July 2014 | $9.47 | $9.47 |
| June 2014 | $9.60 | $9.60 |
| May 2014 | $9.58 | $9.58 |
| April 2014 | $9.92 | $9.92 |
| March 2014 | $11.06 | $11.06 |
| February 2014 | $12.91 | $12.91 |
| January 2014 | $11.52 | $11.52 |
| December 2013 | $9.66 | $9.66 |
| November 2013 | $10.14 | $10.14 |
| October 2013 | $9.69 | $9.69 |
| September 2013 | $9.50 | $9.50 |
| August 2013 | $10.18 | $10.18 |
| July 2013 | $9.11 | $9.11 |
| June 2013 | $8.65 | $8.65 |
| May 2013 | $8.86 | $8.86 |
| April 2013 | $8.68 | $8.68 |
| March 2013 | $8.81 | $8.81 |
| February 2013 | $8.17 | $8.17 |
| January 2013 | $8.33 | $8.33 |
| December 2012 | $8.94 | $8.94 |
| November 2012 | $9.09 | $9.09 |
| October 2012 | $7.94 | $7.94 |
| September 2012 | $9.37 | $9.37 |
| August 2012 | $7.99 | $7.99 |
| July 2012 | $8.44 | $8.44 |
| June 2012 | $11.61 | $11.61 |
| May 2012 | $11.33 | $11.33 |
| April 2012 | $24.10 | $24.10 |
| March 2012 | $28.46 | $28.46 |
| February 2012 | $39.10 | $39.10 |
| January 2012 | $23.94 | $23.94 |
| December 2011 | $10.94 | $10.94 |
| November 2011 | $8.35 | $8.35 |
| October 2011 | $8.32 | $8.32 |
| September 2011 | $8.71 | $8.71 |
| August 2011 | $8.95 | $8.95 |
| July 2011 | $11.95 | $11.95 |
| June 2011 | $12.51 | $12.51 |
| May 2011 | $13.53 | $13.53 |
| April 2011 | $13.25 | $13.25 |
| March 2011 | $14.48 | $14.48 |
| February 2011 | $13.04 | $13.04 |
| January 2011 | $12.24 | $12.24 |
| December 2010 | $12.50 | $12.50 |
| November 2010 | $12.65 | $12.65 |
| October 2010 | $11.11 | $11.11 |
| September 2010 | $10.25 | $10.25 |
| August 2010 | $10.75 | $10.75 |
| July 2010 | $10.83 | $10.83 |
| June 2010 | $11.90 | $11.90 |
| May 2010 | $12.02 | $12.02 |
| April 2010 | $13.04 | $13.04 |
| March 2010 | $13.36 | $13.36 |
| February 2010 | $13.42 | $13.42 |
| January 2010 | $13.02 | $13.02 |
| December 2009 | $13.56 | $13.56 |
| November 2009 | $14.09 | $14.09 |
| October 2009 | $14.75 | $14.75 |
| September 2009 | $15.74 | $15.74 |
| August 2009 | $15.94 | $15.94 |
| July 2009 | $15.30 | $15.30 |
| June 2009 | $12.65 | $12.65 |
| May 2009 | $13.25 | $13.25 |
| April 2009 | $12.89 | $12.89 |
| March 2009 | $12.45 | $12.45 |
| February 2009 | $11.15 | $11.15 |
| January 2009 | $14.40 | $14.40 |
| December 2008 | $11.10 | $11.10 |
| November 2008 | $10.27 | $10.27 |
| October 2008 | $10.20 | $10.20 |
| September 2008 | $18.25 | $18.25 |
| August 2008 | $18 | $18 |
| July 2008 | $23.50 | $23.50 |
| June 2008 | $24.50 | $24.50 |
| May 2008 | $25.50 | $25.50 |
| April 2008 | $25 | $25 |
| March 2008 | $28.50 | $28.50 |
| February 2008 | $30 | $30 |
| January 2008 | $40 | $40 |
| December 2007 | $44.75 | $44.75 |
| November 2007 | $50 | $50 |
| October 2007 | $62.50 | $62.50 |
| September 2007 | $55 | $55 |
| August 2007 | $56.25 | $56.25 |
| July 2007 | $57.50 | $57.50 |
| June 2007 | $49.75 | $49.75 |
| May 2007 | $58.50 | $58.50 |
| April 2007 | $53 | $53 |
| March 2007 | $67.25 | $67.25 |
| February 2007 | $53 | $53 |
| January 2007 | $30.25 | $30.25 |
| December 2006 | $19.50 | $19.50 |
| November 2006 | $18 | $18 |
| October 2006 | $19 | $19 |
| September 2006 | $17.75 | $17.75 |
| August 2006 | $15 | $15 |
| July 2006 | $12.50 | $12.50 |
| June 2006 | $12.50 | $12.50 |
| May 2006 | $11.75 | $11.75 |
| April 2006 | $12.50 | $12.50 |
| March 2006 | $11.25 | $11.25 |
| February 2006 | $13.50 | $13.50 |
| January 2006 | $12 | $12 |
| December 2005 | $12.25 | $12.25 |
| November 2005 | $17.50 | $17.50 |
| October 2005 | $14.50 | $14.50 |
| September 2005 | $20.50 | $20.50 |
| August 2005 | $21 | $21 |
| July 2005 | $21.50 | $21.50 |
| June 2005 | $30.50 | $30.50 |
| May 2005 | $35 | $35 |
| April 2005 | $31.25 | $31.25 |
| March 2005 | $42.50 | $42.50 |
| February 2005 | $54.50 | $54.50 |
| January 2005 | $61 | $61 |
| December 2004 | $68.75 | $68.75 |
| November 2004 | $57.50 | $57.50 |
| October 2004 | $59.75 | $59.75 |
| September 2004 | $73.25 | $73.25 |
| August 2004 | $65.50 | $65.50 |
| July 2004 | $67 | $67 |
| June 2004 | $105 | $105 |
| May 2004 | $86.50 | $86.50 |
| April 2004 | $87.25 | $87.25 |
| March 2004 | $153.50 | $153.50 |
| February 2004 | $202.75 | $202.75 |
| January 2004 | $165.50 | $165.50 |
| December 2003 | $106.50 | $106.50 |
| November 2003 | $117.50 | $117.50 |
| October 2003 | $125.75 | $125.75 |
| September 2003 | $122.50 | $122.50 |
| August 2003 | $121 | $121 |
| July 2003 | $127.50 | $127.50 |
| June 2003 | $138.75 | $138.75 |
| May 2003 | $192.25 | $192.25 |
| April 2003 | $99.75 | $99.75 |
| March 2003 | $95 | $95 |
| February 2003 | $98.25 | $98.25 |
| January 2003 | $101 | $101 |
| December 2002 | $85.25 | $85.25 |
| November 2002 | $129 | $129 |
| October 2002 | $54.75 | $54.75 |
| September 2002 | $30.75 | $30.75 |
| August 2002 | $61.75 | $61.75 |
| July 2002 | $61.75 | $61.75 |
| June 2002 | $69.75 | $69.75 |
| May 2002 | $182.25 | $182.25 |
| April 2002 | $229.50 | $229.50 |
| March 2002 | $389.25 | $389.25 |
| February 2002 | $429.75 | $429.75 |
| January 2002 | $510.75 | $510.75 |
| December 2001 | $616.50 | $616.50 |
| November 2001 | $677.25 | $677.25 |
| October 2001 | $459 | $459 |
| September 2001 | $204.75 | $204.75 |
| August 2001 | $290.25 | $290.25 |
| July 2001 | $769.50 | $769.50 |
| June 2001 | $1,125 | $1,125 |
| May 2001 | $1,419.75 | $1,419.75 |
| April 2001 | $1,437.75 | $1,437.75 |
| March 2001 | $1,174.50 | $1,174.50 |
| February 2001 | $1,611 | $1,611 |
| January 2001 | $2,988 | $2,988 |
| December 2000 | $2,592 | $2,592 |
| November 2000 | $5,040 | $5,040 |
| October 2000 | $6,633 | $6,633 |
| September 2000 | $5,724 | $5,724 |
| August 2000 | $7,722 | $7,722 |
| July 2000 | $8,127 | $8,127 |
| June 2000 | $11,367 | $11,367 |
| May 2000 | $7,992 | $7,992 |
| April 2000 | $9,810 | $9,810 |
| March 2000 | $10,026 | $10,026 |
| February 2000 | $18,927 | $18,927 |
| January 2000 | $9,540 | $9,540 |
| December 1999 | $12,753 | $12,753 |
| November 1999 | $6,978 | $6,978 |
| October 1999 | $5,505 | $5,505 |
| September 1999 | $3,326 | $3,326 |
| August 1999 | $2,484 | $2,484 |
| July 1999 | $1,736 | $1,736 |
| June 1999 | $1,837 | $1,837 |
| May 1999 | $1,300 | $1,300 |
| April 1999 | $1,451 | $1,451 |
| March 1999 | $1,487 | $1,487 |
| February 1999 | $1,114 | $1,114 |
| January 1999 | $1,039 | $1,039 |
| December 1998 | $800 | $800 |
| November 1998 | $660 | $660 |
| October 1998 | $375 | $375 |
| September 1998 | $259 | $259 |
| August 1998 | $461 | $461 |
| July 1998 | $479 | $479 |
| June 1998 | $589 | $589 |
| May 1998 | $390 | $390 |
| April 1998 | $458 | $458 |
| March 1998 | $439 | $439 |
| February 1998 | $310 | $310 |
| January 1998 | $188 | $188 |
| December 1997 | $158 | $158 |
| November 1997 | $187 | $187 |
| October 1997 | $175 | $175 |
| September 1997 | $164 | $164 |
| August 1997 | $129 | $129 |
| July 1997 | $150 | $150 |
| June 1997 | $160 | $160 |
| May 1997 | $179 | $179 |
| April 1997 | $130 | $130 |
| March 1997 | $208 | $208 |
| February 1997 | $225 | $225 |
| January 1997 | $212 | $212 |
| December 1996 | $189 | $189 |
| November 1996 | $164 | $164 |
| October 1996 | $183 | $183 |
| September 1996 | $189 | $189 |
| August 1996 | $135 | $135 |
| July 1996 | $133 | $133 |
| June 1996 | $175 | $175 |
BVSN
Price: $4.42
52 week price:
Earnings Per Share: -1.40 USD
P/E Ratio: -7.24
Exchange: NGM
Sector: Technology
Industry: Computer Software: Prepackaged Software
Volume: 313635
Ebitda: -10.2 millionMarket Capitalization: 22.7 million