BAZAARVOICE (NQ: BV)
7.220 USD  -0.140 (-1.90%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2014 7.330 7.330 7.200 7.220 136,859 -0.14(-1.90%)
Aug 27, 2014 7.370 7.370 7.290 7.360 173,175 -0.01(-0.14%)
Aug 26, 2014 7.270 7.270 7.270 7.370 198,884 +0.10(+1.38%)
Aug 25, 2014 7.390 7.500 7.235 7.270 235,714 -0.05(-0.68%)
Aug 22, 2014 7.190 7.360 7.120 7.320 242,852 +0.12(+1.67%)
Aug 21, 2014 7.250 7.290 7.110 7.200 166,345 -0.05(-0.69%)
Aug 20, 2014 7.400 7.445 7.200 7.250 142,660 -0.17(-2.29%)
Aug 19, 2014 7.400 7.550 7.400 7.420 155,711 +0.03(+0.41%)
Aug 18, 2014 7.380 7.490 7.320 7.390 188,941 +0.14(+1.93%)
Aug 15, 2014 7.530 7.540 7.210 7.250 357,238 -0.18(-2.42%)
Aug 14, 2014 7.500 7.500 7.420 7.430 182,122 -0.08(-1.07%)
Aug 13, 2014 7.410 7.530 7.375 7.510 176,072 +0.14(+1.90%)
Aug 12, 2014 7.470 7.540 7.310 7.370 269,893 -0.16(-2.12%)
Aug 11, 2014 7.250 7.540 7.250 7.530 287,085 +0.27(+3.72%)
Aug 08, 2014 7.330 7.360 7.180 7.260 266,682 -0.11(-1.49%)
Aug 07, 2014 7.560 7.640 7.350 7.370 193,421 -0.16(-2.12%)
Aug 06, 2014 7.300 7.590 7.300 7.530 184,540 +0.17(+2.31%)
Aug 05, 2014 7.260 7.410 7.210 7.360 190,836 +0.02(+0.27%)
Aug 04, 2014 7.420 7.580 7.250 7.340 342,740 -0.03(-0.41%)
Aug 01, 2014 7.420 7.520 7.290 7.370 278,182 -0.04(-0.54%)
Jul 31, 2014 7.500 7.580 7.340 7.410 298,879 -0.23(-3.01%)
Jul 30, 2014 7.540 7.650 7.430 7.640 156,312 +0.20(+2.69%)
Jul 29, 2014 7.430 7.540 7.310 7.440 126,456 +0.02(+0.27%)
Jul 28, 2014 7.490 7.620 7.365 7.420 185,441 -0.08(-1.07%)
Jul 25, 2014 7.450 7.630 7.370 7.500 239,202 -0.06(-0.79%)
Jul 24, 2014 7.620 7.660 7.500 7.560 145,348 -0.02(-0.26%)
Jul 23, 2014 7.710 7.750 7.520 7.580 239,817 -0.08(-1.04%)
Jul 22, 2014 7.580 7.760 7.580 7.660 259,792 +0.16(+2.13%)
Jul 21, 2014 7.500 7.600 7.350 7.500 236,180 -0.04(-0.53%)
Jul 18, 2014 7.320 7.540 7.320 7.540 209,038 +0.20(+2.72%)
Jul 17, 2014 7.450 7.584 7.320 7.340 476,471 -0.15(-2.00%)
Jul 16, 2014 7.610 7.610 7.390 7.490 468,390 -0.06(-0.79%)
Jul 15, 2014 7.800 7.858 7.470 7.550 423,594 -0.19(-2.45%)
Jul 14, 2014 7.760 7.915 7.680 7.740 183,750 +0.06(+0.78%)
Jul 11, 2014 7.680 7.770 7.560 7.680 251,807 +0.00(+0.00%)
Jul 10, 2014 7.540 7.820 7.490 7.680 361,355 -0.13(-1.66%)
Jul 09, 2014 7.780 7.910 7.670 7.810 362,171 +0.06(+0.77%)
Jul 08, 2014 7.880 7.944 7.500 7.750 649,864 -0.14(-1.77%)
Jul 07, 2014 8.190 8.210 7.835 7.890 567,869 -0.19(-2.35%)
Jul 03, 2014 8.080 8.080 8.080 0 +0.07(+0.87%)
Jul 02, 2014 7.930 8.100 7.930 8.010 340,816 +0.03(+0.38%)
Jul 01, 2014 7.960 8.050 7.880 7.980 796,787 +0.09(+1.14%)
Jun 30, 2014 7.920 8.020 7.760 7.890 539,620 -0.07(-0.88%)
Jun 27, 2014 7.840 8.020 7.740 7.960 1,229,919 +0.07(+0.89%)
Jun 26, 2014 7.750 7.960 7.722 7.890 395,597 +0.05(+0.64%)
Jun 25, 2014 7.760 7.880 7.620 7.840 262,183 +0.02(+0.26%)
Jun 24, 2014 7.820 8.080 7.790 7.820 520,120 -0.04(-0.51%)
Jun 23, 2014 7.690 7.900 7.690 7.860 645,858 -0.01(-0.13%)
Jun 20, 2014 7.860 7.890 7.670 7.870 497,834 -0.03(-0.38%)
Jun 19, 2014 7.830 7.900 7.601 7.900 318,100 +0.07(+0.89%)
Jun 18, 2014 7.660 7.860 7.640 7.830 312,054 +0.08(+1.03%)
Jun 17, 2014 7.640 7.775 7.450 7.750 579,842 +0.07(+0.91%)
Jun 16, 2014 7.500 7.740 7.425 7.680 523,038 +0.13(+1.72%)
Jun 13, 2014 7.540 7.550 7.350 7.550 375,331 +0.04(+0.53%)
Jun 12, 2014 7.500 7.750 7.320 7.510 828,973 +0.11(+1.49%)
Jun 11, 2014 7.330 7.410 7.110 7.400 1,350,876 -0.13(-1.73%)
Jun 10, 2014 7.550 7.800 7.480 7.530 545,388 +0.33(+4.58%)
Jun 06, 2014 7.100 7.280 6.900 7.200 877,980 +0.13(+1.84%)
Jun 05, 2014 6.510 7.110 6.510 7.070 1,418,843 +0.85(+13.57%)
Jun 04, 2014 6.240 6.320 6.160 6.225 1,813,803 -0.08(-1.19%)
Jun 03, 2014 6.410 6.520 6.220 6.300 703,133 -0.14(-2.17%)
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