BAZAARVOICE (NQ: BV)
5.510 USD  -0.020 (-0.36%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Aug 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 03, 2015 5.610 5.650 5.490 5.530 383,632 -0.11(-1.95%)
Jul 31, 2015 5.480 5.730 5.440 5.640 1,847,730 +0.18(+3.30%)
Jul 30, 2015 5.400 5.540 5.400 5.460 1,259,142 +0.00(+0.00%)
Jul 29, 2015 5.510 5.580 5.440 5.460 454,036 -0.10(-1.80%)
Jul 28, 2015 5.500 5.640 5.380 5.560 522,866 +0.11(+2.02%)
Jul 27, 2015 5.510 5.510 5.420 5.450 681,182 -0.10(-1.80%)
Jul 24, 2015 5.650 5.723 5.540 5.550 283,815 -0.08(-1.42%)
Jul 23, 2015 5.780 5.850 5.610 5.630 270,121 -0.18(-3.10%)
Jul 22, 2015 5.930 5.950 5.780 5.810 286,375 -0.12(-2.02%)
Jul 21, 2015 5.870 6.030 5.830 5.930 307,365 +0.07(+1.19%)
Jul 20, 2015 5.880 5.950 5.840 5.860 399,510 -0.08(-1.35%)
Jul 17, 2015 6.080 6.110 5.920 5.940 308,038 -0.10(-1.66%)
Jul 16, 2015 6.040 549,052 +0.27(+4.68%)
Jul 15, 2015 5.950 6.010 5.740 5.770 2,000,447 -0.21(-3.51%)
Jul 14, 2015 5.770 5.975 5.770 5.980 586,198 +0.18(+3.10%)
Jul 13, 2015 5.800 5.870 5.760 5.800 470,204 +0.03(+0.52%)
Jul 10, 2015 6.000 6.090 5.720 5.770 768,313 -0.17(-2.86%)
Jul 09, 2015 5.850 5.970 5.760 5.940 540,637 +0.12(+2.06%)
Jul 08, 2015 5.720 5.920 5.702 5.820 645,094 +0.02(+0.34%)
Jul 07, 2015 5.890 5.890 5.680 5.800 266,542 -0.05(-0.85%)
Jul 06, 2015 5.880 5.920 5.770 5.850 414,688 -0.08(-1.35%)
Jul 02, 2015 5.930 5.930 5.930 0 +0.01(+0.17%)
Jul 01, 2015 5.950 6.050 5.895 5.920 371,545 +0.03(+0.51%)
Jun 30, 2015 5.920 6.050 5.875 5.890 486,971 -0.03(-0.51%)
Jun 29, 2015 6.080 6.160 5.900 5.920 623,579 -0.22(-3.58%)
Jun 26, 2015 6.320 6.370 6.110 6.140 1,578,719 -0.18(-2.85%)
Jun 25, 2015 6.370 6.460 6.300 6.320 434,215 -0.07(-1.10%)
Jun 24, 2015 6.270 6.410 6.240 6.390 674,617 +0.06(+0.95%)
Jun 23, 2015 6.210 6.375 6.210 6.330 472,709 +0.01(+0.16%)
Jun 22, 2015 6.370 6.395 6.215 6.320 556,559 -0.05(-0.78%)
Jun 19, 2015 6.460 6.560 6.140 6.370 5,566,353 -0.08(-1.24%)
Jun 18, 2015 6.410 6.480 6.410 6.450 595,903 +0.03(+0.47%)
Jun 17, 2015 6.300 6.480 6.200 6.420 999,645 +0.16(+2.56%)
Jun 16, 2015 6.220 6.320 6.120 6.260 713,170 -0.01(-0.16%)
Jun 15, 2015 6.150 6.300 6.080 6.270 937,919 +0.24(+3.98%)
Jun 12, 2015 5.840 6.150 5.700 6.030 1,056,599 +0.15(+2.55%)
Jun 11, 2015 5.800 6.170 5.650 5.880 3,221,980 -0.36(-5.77%)
Jun 10, 2015 6.130 6.350 6.095 6.240 912,071 +0.12(+2.04%)
Jun 09, 2015 6.060 6.140 5.980 6.115 593,314 +0.08(+1.24%)
Jun 08, 2015 6.140 6.159 6.030 6.040 397,534 -0.05(-0.82%)
Jun 05, 2015 6.000 6.160 5.980 6.090 937,726 +0.31(+5.36%)
Jun 04, 2015 5.660 5.840 5.660 5.780 529,294 +0.12(+2.12%)
Jun 03, 2015 5.680 5.780 5.604 5.660 581,797 -0.04(-0.70%)
Jun 02, 2015 5.730 5.815 5.650 5.700 248,525 -0.03(-0.52%)
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