BAZAARVOICE (NQ: BV)
7.560 USD  +0.235 (+3.21%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 7.320 7.560 7.250 7.560 784,535 +0.24(+3.21%)
Dec 18, 2014 7.380 7.410 7.230 7.325 426,606 -0.00(-0.07%)
Dec 17, 2014 7.260 7.330 7.170 7.330 649,178 +0.06(+0.83%)
Dec 16, 2014 7.250 7.270 264,777 -0.10(-1.36%)
Dec 15, 2014 7.480 7.550 7.260 7.370 303,500 -0.12(-1.60%)
Dec 12, 2014 7.390 7.560 7.360 7.490 203,008 -0.02(-0.27%)
Dec 11, 2014 7.550 7.590 7.465 7.510 399,560 +0.02(+0.27%)
Dec 10, 2014 7.590 7.610 7.430 7.490 361,928 -0.11(-1.45%)
Dec 09, 2014 7.400 7.640 7.350 7.600 378,235 +0.15(+2.01%)
Dec 08, 2014 7.570 7.720 7.400 7.450 337,491 -0.19(-2.49%)
Dec 05, 2014 7.790 7.880 7.620 7.640 542,520 -0.15(-1.93%)
Dec 04, 2014 7.750 7.980 7.650 7.790 822,444 +0.06(+0.78%)
Dec 03, 2014 7.800 8.100 7.529 7.730 1,342,393 +0.24(+3.20%)
Dec 02, 2014 7.140 7.550 7.140 7.490 1,085,305 +0.33(+4.61%)
Dec 01, 2014 7.310 7.316 7.120 7.160 301,070 -0.20(-2.72%)
Nov 28, 2014 7.470 7.520 7.340 7.360 71,137 -0.13(-1.74%)
Nov 26, 2014 7.490 7.490 7.490 0 -0.01(-0.13%)
Nov 25, 2014 7.420 7.545 7.420 7.500 140,241 +0.07(+0.94%)
Nov 24, 2014 7.550 7.580 7.390 7.430 222,796 -0.06(-0.80%)
Nov 21, 2014 7.580 7.580 7.393 7.490 219,347 +0.05(+0.67%)
Nov 20, 2014 7.310 7.500 7.300 7.440 210,987 +0.11(+1.50%)
Nov 19, 2014 7.400 7.400 7.300 7.330 196,292 -0.11(-1.48%)
Nov 18, 2014 7.410 7.450 7.380 7.440 129,956 +0.03(+0.40%)
Nov 17, 2014 7.720 7.740 7.380 7.410 150,898 -0.29(-3.77%)
Nov 14, 2014 7.600 7.750 7.570 7.700 339,581 +0.11(+1.45%)
Nov 13, 2014 7.680 7.800 7.551 7.590 221,671 -0.11(-1.43%)
Nov 12, 2014 7.620 7.755 7.510 7.700 230,733 +0.01(+0.13%)
Nov 11, 2014 7.680 7.778 7.600 7.690 124,574 -0.02(-0.26%)
Nov 10, 2014 7.600 7.720 7.430 7.710 198,557 +0.14(+1.85%)
Nov 07, 2014 7.410 7.580 7.400 7.570 109,405 +0.13(+1.75%)
Nov 06, 2014 7.390 7.500 7.380 7.440 108,831 +0.01(+0.13%)
Nov 05, 2014 7.510 7.570 7.320 7.430 189,121 -0.03(-0.40%)
Nov 04, 2014 7.270 7.505 7.270 7.460 182,061 +0.14(+1.91%)
Nov 03, 2014 7.430 7.510 7.234 7.320 347,621 -0.13(-1.74%)
Oct 31, 2014 7.560 7.610 7.410 7.450 347,638 +0.09(+1.22%)
Oct 30, 2014 7.220 7.370 7.120 7.360 187,782 +0.14(+1.94%)
Oct 29, 2014 7.330 7.360 7.140 7.220 218,920 -0.12(-1.63%)
Oct 28, 2014 7.160 7.450 7.080 7.340 366,438 +0.20(+2.80%)
Oct 27, 2014 7.170 7.240 7.110 7.140 86,614 -0.10(-1.38%)
Oct 24, 2014 7.210 7.260 7.100 7.240 119,636 +0.07(+0.98%)
Oct 23, 2014 7.070 7.310 7.005 7.170 218,099 +0.19(+2.72%)
Oct 22, 2014 6.930 6.980 240,370 -0.15(-2.10%)
Oct 21, 2014 7.130 7.300 7.010 7.130 604,925 +0.03(+0.42%)
Oct 20, 2014 7.060 7.060 7.060 7.100 206,001 +0.01(+0.14%)
Oct 17, 2014 7.090 312,711 -0.03(-0.42%)
Oct 16, 2014 6.810 7.250 6.662 7.120 444,606 +0.20(+2.82%)
Oct 15, 2014 6.820 6.930 6.683 6.925 589,266 -0.00(-0.07%)
Oct 14, 2014 7.060 7.100 6.900 6.930 443,675 -0.05(-0.72%)
Oct 13, 2014 6.970 7.130 6.821 6.980 444,198 +0.02(+0.29%)
Oct 10, 2014 7.130 7.220 6.910 6.960 731,450 -0.26(-3.60%)
Oct 09, 2014 7.290 7.350 7.120 7.220 300,234 -0.10(-1.37%)
Oct 08, 2014 7.180 7.340 7.110 7.320 496,745 +0.12(+1.60%)
Oct 07, 2014 7.210 7.280 7.150 7.205 232,559 -0.09(-1.30%)
Oct 06, 2014 7.470 7.520 7.250 7.300 273,409 -0.17(-2.28%)
Oct 03, 2014 7.580 7.670 7.440 7.470 353,359 -0.02(-0.27%)
Oct 02, 2014 7.270 7.505 7.220 7.490 280,198 +0.24(+3.31%)
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