BAZAARVOICE (NQ: BV)
3.350 USD  -0.030 (-0.89%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 3.360 3.490 3.320 3.350 215,925 -0.03(-0.89%)
Apr 28, 2016 3.450 3.510 3.380 3.380 211,032 -0.06(-1.74%)
Apr 27, 2016 3.440 3.460 3.380 3.440 218,178 -0.02(-0.58%)
Apr 26, 2016 3.370 3.480 3.320 3.460 247,264 +0.12(+3.59%)
Apr 25, 2016 3.410 3.430 3.310 3.340 236,051 -0.07(-2.05%)
Apr 22, 2016 3.470 3.480 3.380 3.410 229,022 -0.08(-2.29%)
Apr 21, 2016 3.440 3.500 3.425 3.490 291,023 +0.07(+2.05%)
Apr 20, 2016 3.430 3.470 3.410 3.420 146,216 +0.00(+0.00%)
Apr 19, 2016 3.500 3.527 3.390 3.420 468,205 -0.06(-1.72%)
Apr 18, 2016 3.320 3.490 3.295 3.480 548,357 +0.14(+4.19%)
Apr 15, 2016 3.270 3.380 3.270 3.340 197,160 +0.04(+1.21%)
Apr 14, 2016 3.360 3.375 3.250 3.300 274,492 -0.05(-1.49%)
Apr 13, 2016 3.170 3.390 3.165 3.350 620,400 +0.21(+6.69%)
Apr 12, 2016 3.180 3.180 3.100 3.140 426,960 +0.04(+1.29%)
Apr 11, 2016 3.110 3.160 3.060 3.100 325,203 +0.01(+0.32%)
Apr 08, 2016 3.080 3.170 3.045 3.090 534,134 +0.03(+0.98%)
Apr 07, 2016 3.140 3.200 3.050 3.060 397,618 -0.07(-2.24%)
Apr 06, 2016 3.080 3.160 3.050 3.130 464,651 +0.05(+1.62%)
Apr 05, 2016 3.070 3.150 3.030 3.080 277,552 +0.00(+0.00%)
Apr 04, 2016 3.120 3.190 3.050 3.080 334,092 -0.06(-1.91%)
Apr 01, 2016 3.110 3.160 3.080 3.140 346,638 -0.01(-0.32%)
Mar 31, 2016 3.130 3.200 3.120 3.150 463,120 +0.01(+0.32%)
Mar 30, 2016 3.160 3.170 3.060 3.140 268,745 -0.01(-0.32%)
Mar 29, 2016 3.070 3.170 3.030 3.150 357,437 +0.08(+2.61%)
Mar 28, 2016 3.090 3.130 3.040 3.070 290,619 -0.03(-0.97%)
Mar 24, 2016 3.100 3.100 3.100 0 +0.04(+1.31%)
Mar 23, 2016 3.120 3.150 3.040 3.060 455,653 -0.09(-2.86%)
Mar 22, 2016 3.080 3.230 3.080 3.150 1,084,101 -0.16(-4.83%)
Mar 21, 2016 3.330 3.415 3.290 3.310 310,174 -0.02(-0.60%)
Mar 18, 2016 3.500 3.500 3.300 3.330 1,573,918 -0.14(-4.03%)
Mar 17, 2016 3.310 3.510 3.310 3.470 491,330 +0.14(+4.20%)
Mar 16, 2016 3.290 3.350 3.290 3.330 267,288 +0.01(+0.30%)
Mar 15, 2016 3.510 3.535 3.300 3.320 265,500 -0.19(-5.41%)
Mar 14, 2016 3.440 3.570 3.440 3.510 397,214 +0.05(+1.45%)
Mar 11, 2016 3.440 3.460 3.340 3.460 393,551 +0.15(+4.53%)
Mar 10, 2016 3.430 3.430 3.230 3.310 391,286 -0.09(-2.65%)
Mar 09, 2016 3.390 3.440 3.370 3.400 489,721 +0.02(+0.59%)
Mar 08, 2016 3.550 3.560 3.370 3.380 446,606 -0.17(-4.79%)
Mar 07, 2016 3.460 3.550 3.415 3.550 569,375 +0.08(+2.31%)
Mar 04, 2016 3.500 3.555 3.450 3.470 541,252 -0.04(-1.14%)
Mar 03, 2016 3.510 3.610 3.401 3.510 617,969 -0.02(-0.57%)
Mar 02, 2016 3.250 3.690 3.250 3.530 1,657,946 +0.38(+12.06%)
Mar 01, 2016 3.150 3.170 3.000 3.150 694,298 +0.01(+0.32%)
Feb 29, 2016 3.060 3.200 3.060 3.140 351,409 +0.07(+2.28%)
Feb 26, 2016 3.110 3.190 3.050 3.070 289,864 -0.01(-0.32%)
Feb 25, 2016 3.050 3.100 2.990 3.080 411,082 +0.05(+1.65%)
Feb 24, 2016 2.960 3.090 2.820 3.030 543,079 +0.03(+1.00%)
Feb 23, 2016 2.970 3.050 2.950 3.000 480,031 +0.02(+0.67%)
Feb 22, 2016 3.050 3.090 2.960 2.980 420,078 -0.03(-1.00%)
Feb 19, 2016 2.960 3.020 2.940 3.010 467,665 +0.04(+1.35%)
Feb 18, 2016 3.040 3.080 2.950 2.970 454,255 -0.07(-2.30%)
Feb 17, 2016 3.040 3.110 3.020 3.040 799,167 +0.02(+0.66%)
Feb 16, 2016 2.950 3.050 2.920 3.020 560,579 +0.09(+3.07%)
Feb 12, 2016 2.930 2.930 2.930 0 +0.00(+0.00%)
Feb 11, 2016 2.920 3.030 2.920 2.930 604,751 -0.05(-1.68%)
Feb 10, 2016 2.970 2.980 759,117 -0.01(-0.33%)
Feb 09, 2016 2.980 3.030 2.890 2.990 1,055,199 +0.03(+0.84%)
Feb 08, 2016 3.410 3.410 2.880 2.965 1,126,856 -0.49(-14.06%)
Feb 05, 2016 3.620 3.740 3.450 3.450 1,467,529 -0.18(-4.96%)
Feb 04, 2016 3.540 3.720 3.500 3.630 433,862 +0.08(+2.25%)
Feb 03, 2016 3.510 3.590 3.450 3.550 1,620,308 +0.06(+1.72%)
Feb 02, 2016 3.640 3.640 3.450 3.490 691,455 -0.18(-4.90%)
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