BAZAARVOICE (NQ: BV)
6.800 USD  -0.120 (-1.73%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2014 6.980 6.990 6.700 6.800 436,357 -0.12(-1.73%)
Apr 23, 2014 7.140 7.150 6.900 6.920 375,198 -0.25(-3.49%)
Apr 22, 2014 7.080 7.290 7.000 7.170 304,493 +0.09(+1.27%)
Apr 21, 2014 7.080 7.080 6.880 7.080 213,254 -0.02(-0.28%)
Apr 17, 2014 7.100 7.100 7.100 0 +0.01(+0.14%)
Apr 16, 2014 7.150 7.190 6.970 7.090 652,913 +0.01(+0.14%)
Apr 15, 2014 7.140 7.190 6.920 7.080 434,580 -0.06(-0.84%)
Apr 14, 2014 7.230 7.340 7.040 7.140 429,024 +0.01(+0.14%)
Apr 11, 2014 7.140 7.230 7.080 7.130 528,057 -0.09(-1.25%)
Apr 10, 2014 7.790 7.790 7.160 7.220 802,798 -0.54(-6.96%)
Apr 09, 2014 7.480 7.770 7.320 7.760 1,085,437 +0.64(+8.99%)
Apr 08, 2014 7.010 7.140 6.800 7.120 727,933 +0.10(+1.42%)
Apr 07, 2014 7.050 7.205 6.859 7.020 789,953 -0.06(-0.85%)
Apr 04, 2014 7.400 7.400 6.960 7.080 887,874 -0.30(-4.07%)
Apr 03, 2014 7.580 7.640 7.350 7.380 369,346 -0.24(-3.15%)
Apr 02, 2014 7.600 7.655 7.430 7.620 285,801 +0.02(+0.26%)
Apr 01, 2014 7.290 7.690 7.290 7.600 798,920 +0.30(+4.11%)
Mar 31, 2014 7.380 7.460 7.230 7.300 602,785 -0.04(-0.54%)
Mar 28, 2014 7.430 7.560 7.270 7.340 398,618 -0.10(-1.34%)
Mar 27, 2014 7.600 7.650 7.380 7.440 551,915 -0.19(-2.49%)
Mar 26, 2014 7.950 8.030 7.595 7.630 356,118 -0.23(-2.93%)
Mar 25, 2014 7.870 8.040 7.720 7.860 340,307 +0.04(+0.51%)
Mar 24, 2014 8.290 8.510 7.710 7.820 719,708 -0.47(-5.67%)
Mar 21, 2014 8.350 8.500 8.210 8.290 398,203 -0.03(-0.36%)
Mar 20, 2014 8.430 8.470 8.220 8.320 158,248 -0.12(-1.42%)
Mar 19, 2014 8.550 8.720 8.380 8.440 305,042 -0.16(-1.86%)
Mar 18, 2014 8.370 8.730 8.370 8.600 317,171 +0.27(+3.24%)
Mar 17, 2014 8.500 8.690 8.240 8.330 450,569 -0.16(-1.88%)
Mar 14, 2014 8.200 8.630 8.130 8.490 532,835 +0.24(+2.91%)
Mar 13, 2014 8.210 8.455 8.190 8.250 623,463 +0.03(+0.36%)
Mar 12, 2014 7.890 8.240 7.670 8.220 433,263 +0.31(+3.92%)
Mar 11, 2014 7.970 7.970 7.760 7.910 360,152 -0.02(-0.25%)
Mar 10, 2014 8.040 8.190 7.733 7.930 367,769 -0.17(-2.10%)
Mar 07, 2014 8.250 8.250 7.650 8.100 634,460 +0.00(+0.00%)
Mar 06, 2014 8.080 8.300 8.010 8.100 765,948 -0.03(-0.37%)
Mar 05, 2014 7.520 8.210 7.450 8.130 2,454,921 +1.34(+19.73%)
Mar 04, 2014 6.740 6.940 6.730 6.790 984,003 +0.14(+2.11%)
Mar 03, 2014 6.660 6.790 6.470 6.650 762,986 -0.11(-1.63%)
Feb 28, 2014 7.010 7.060 6.730 6.760 1,248,319 -0.23(-3.29%)
Feb 27, 2014 7.250 7.320 6.950 6.990 411,184 -0.29(-3.98%)
Feb 26, 2014 7.160 7.400 7.110 7.280 281,250 +0.15(+2.10%)
Feb 25, 2014 7.350 7.550 7.090 7.130 422,119 -0.21(-2.86%)
Feb 24, 2014 7.250 7.460 7.170 7.340 337,984 +0.02(+0.27%)
Feb 21, 2014 7.310 7.469 7.120 7.320 437,163 +0.06(+0.83%)
Feb 20, 2014 7.330 7.360 7.160 7.260 359,740 -0.07(-0.95%)
Feb 19, 2014 7.610 7.720 7.290 7.330 400,943 -0.31(-4.06%)
Feb 18, 2014 7.040 7.730 7.000 7.640 887,892 +0.64(+9.14%)
Feb 14, 2014 7.000 7.000 7.000 0 +0.00(+0.00%)
Feb 13, 2014 7.090 7.130 6.885 7.000 762,026 -0.17(-2.37%)
Feb 12, 2014 7.380 7.560 7.140 7.170 452,829 -0.16(-2.18%)
Feb 11, 2014 7.170 7.380 7.170 7.330 376,702 +0.19(+2.66%)
Feb 10, 2014 7.100 7.140 6.910 7.140 232,760 +0.04(+0.56%)
Feb 07, 2014 7.110 7.180 7.030 7.100 280,688 +0.01(+0.14%)
Feb 06, 2014 7.030 7.210 6.960 7.090 607,685 +0.07(+1.00%)
Feb 05, 2014 7.220 7.220 7.000 7.020 435,633 -0.20(-2.77%)
Feb 04, 2014 7.120 7.280 7.120 7.220 358,251 +0.12(+1.69%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here