BAZAARVOICE (NQ: BV)
5.210 USD  +0.020 (+0.39%)
Streaming Delayed Price  /  Updated: 2:14 PM EDT, Sep 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 5.110 5.340 5.110 5.190 547,296 +0.03(+0.58%)
Aug 28, 2015 5.000 5.210 5.000 5.160 608,287 +0.11(+2.18%)
Aug 27, 2015 5.000 5.120 4.940 5.050 648,252 +0.10(+2.02%)
Aug 26, 2015 5.130 5.130 4.900 4.950 675,144 -0.08(-1.59%)
Aug 25, 2015 5.120 5.200 5.000 5.030 512,271 +0.05(+1.00%)
Aug 24, 2015 4.860 5.160 4.500 4.980 538,024 -0.10(-1.97%)
Aug 21, 2015 5.040 5.220 5.040 5.080 565,997 -0.07(-1.36%)
Aug 20, 2015 5.170 5.220 5.100 5.150 600,729 -0.07(-1.34%)
Aug 19, 2015 5.240 5.310 5.190 5.220 369,003 -0.08(-1.51%)
Aug 18, 2015 5.380 5.420 5.250 5.300 385,114 -0.06(-1.12%)
Aug 17, 2015 5.380 5.390 5.300 5.360 315,437 -0.02(-0.37%)
Aug 14, 2015 5.260 5.430 5.260 5.380 222,646 +0.10(+1.89%)
Aug 13, 2015 5.380 5.430 5.250 5.280 280,205 -0.12(-2.22%)
Aug 12, 2015 5.430 5.460 5.340 5.400 208,263 -0.05(-0.92%)
Aug 11, 2015 5.470 5.570 5.410 5.450 232,369 -0.06(-1.09%)
Aug 10, 2015 5.490 5.590 5.480 5.510 369,568 +0.02(+0.36%)
Aug 07, 2015 5.500 5.550 5.460 5.490 262,394 +0.00(+0.00%)
Aug 06, 2015 5.580 5.650 5.480 5.490 307,833 -0.12(-2.05%)
Aug 05, 2015 5.520 5.630 5.510 5.605 268,917 +0.10(+1.72%)
Aug 04, 2015 5.510 5.590 5.480 5.510 163,079 -0.02(-0.36%)
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 5.870 6.100 5.860 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%)
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