BAZAARVOICE (NQ: BV)
5.800 USD  -0.050 (-0.85%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 7, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 6.390 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%)
Jun 01, 2015 5.780 5.780 5.580 5.730 247,450 +0.01(+0.17%)
May 29, 2015 5.770 5.870 5.720 5.720 867,642 +0.08(+1.42%)
May 28, 2015 5.660 5.720 5.610 5.640 205,443 -0.01(-0.18%)
May 27, 2015 5.550 5.660 5.440 5.650 284,735 +0.08(+1.44%)
May 26, 2015 5.650 5.650 5.440 5.570 213,316 -0.08(-1.42%)
May 22, 2015 5.650 5.650 5.650 0 -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%)
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