BAZAARVOICE (NQ: BV)
5.650 USD  -0.070 (-1.22%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 5.720 5.750 5.580 5.650 136,395 -0.07(-1.22%)
May 21, 2015 5.600 5.740 5.585 5.720 208,055 +0.10(+1.78%)
May 20, 2015 5.700 5.700 5.580 5.620 153,910 -0.06(-1.06%)
May 19, 2015 5.730 5.750 5.660 5.680 245,889 -0.05(-0.87%)
May 18, 2015 5.630 5.760 5.581 5.730 343,796 +0.11(+1.96%)
May 15, 2015 5.610 5.680 5.560 5.620 399,082 +0.03(+0.54%)
May 14, 2015 5.590 5.690 5.540 5.590 224,665 +0.04(+0.72%)
May 13, 2015 5.500 5.620 5.500 5.550 201,980 +0.04(+0.73%)
May 12, 2015 5.540 5.605 5.456 5.510 316,488 -0.02(-0.36%)
May 11, 2015 5.370 5.630 5.370 5.530 358,511 +0.17(+3.17%)
May 08, 2015 5.410 5.440 5.330 5.360 347,846 -0.02(-0.37%)
May 07, 2015 5.290 5.440 5.210 5.380 273,572 +0.06(+1.13%)
May 06, 2015 5.300 5.360 5.250 5.320 191,930 +0.02(+0.38%)
May 05, 2015 5.400 5.410 5.290 5.300 305,349 -0.06(-1.12%)
May 04, 2015 5.330 5.440 5.330 5.360 273,855 +0.04(+0.75%)
May 01, 2015 5.380 5.450 5.270 5.320 337,401 -0.06(-1.12%)
Apr 30, 2015 5.520 5.580 5.340 5.380 639,970 -0.18(-3.24%)
Apr 29, 2015 5.580 5.640 5.510 5.560 301,783 -0.03(-0.54%)
Apr 28, 2015 5.650 5.710 5.590 5.590 326,652 -0.06(-1.06%)
Apr 27, 2015 5.730 5.840 5.630 5.650 344,611 -0.10(-1.74%)
Apr 24, 2015 5.810 5.870 5.720 5.750 187,170 -0.04(-0.69%)
Apr 23, 2015 5.870 5.930 5.790 5.790 166,329 -0.08(-1.36%)
Apr 22, 2015 5.820 5.880 5.710 5.870 232,929 +0.07(+1.21%)
Apr 21, 2015 5.800 5.855 5.700 5.800 450,176 +0.05(+0.87%)
Apr 20, 2015 5.650 5.830 5.610 5.750 566,885 +0.11(+1.95%)
Apr 17, 2015 5.830 5.830 5.592 5.640 314,217 -0.21(-3.59%)
Apr 16, 2015 5.900 5.900 5.830 5.850 176,572 -0.04(-0.68%)
Apr 15, 2015 5.800 5.900 5.790 5.890 236,954 +0.08(+1.38%)
Apr 14, 2015 5.830 5.850 5.740 5.810 261,925 -0.03(-0.51%)
Apr 13, 2015 5.870 5.910 5.810 5.840 164,445 -0.01(-0.17%)
Apr 10, 2015 5.850 5.890 5.770 5.850 686,937 +0.03(+0.52%)
Apr 09, 2015 5.840 5.890 5.760 5.820 225,417 -0.05(-0.85%)
Apr 08, 2015 5.870 5.940 5.700 5.870 463,731 +0.04(+0.69%)
Apr 07, 2015 5.860 5.980 5.820 5.830 1,001,547 -0.07(-1.19%)
Apr 06, 2015 5.800 5.930 5.800 5.900 707,245 +0.04(+0.68%)
Apr 02, 2015 5.860 5.860 5.860 0 +0.06(+1.03%)
Apr 01, 2015 5.660 5.820 5.660 5.800 561,439 +0.15(+2.65%)
Mar 31, 2015 5.750 5.820 5.640 5.650 631,830 -0.15(-2.59%)
Mar 30, 2015 5.820 5.840 5.730 5.800 1,385,995 +0.01(+0.17%)
Mar 27, 2015 5.710 5.820 5.660 5.790 592,784 +0.08(+1.40%)
Mar 26, 2015 5.710 5.800 5.683 5.710 471,387 -0.08(-1.38%)
Mar 25, 2015 5.890 5.890 5.755 5.790 1,026,566 -0.08(-1.36%)
Mar 24, 2015 5.710 5.930 5.710 5.870 815,314 -0.04(-0.68%)
Mar 23, 2015 5.910 6.005 5.770 5.910 1,006,455 +0.01(+0.17%)
Mar 20, 2015 5.930 5.960 5.840 5.900 818,972 +0.01(+0.17%)
Mar 19, 2015 5.990 6.050 5.880 5.890 586,805 -0.10(-1.67%)
Mar 18, 2015 6.010 6.070 5.860 5.990 1,395,108 -0.06(-0.99%)
Mar 17, 2015 6.060 6.100 5.990 6.050 866,936 -0.01(-0.17%)
Mar 16, 2015 6.150 6.150 6.000 6.060 561,984 -0.08(-1.30%)
Mar 13, 2015 6.090 6.270 6.090 6.140 500,048 -0.05(-0.81%)
Mar 12, 2015 6.190 6.250 6.150 6.190 713,848 +0.00(+0.00%)
Mar 11, 2015 6.270 6.280 6.090 6.190 762,736 -0.09(-1.43%)
Mar 10, 2015 6.340 6.350 6.090 6.280 1,364,698 +0.00(+0.00%)
Mar 09, 2015 6.160 6.300 6.050 6.280 1,428,645 +0.16(+2.61%)
Mar 06, 2015 6.070 6.120 1,200,683 -0.14(-2.24%)
Mar 05, 2015 6.540 6.610 6.220 6.260 2,468,612 -0.15(-2.34%)
Mar 04, 2015 9.080 6.330 6.410 6,207,377 -2.67(-29.41%)
Mar 03, 2015 8.928 9.080 378,849 -0.11(-1.20%)
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