BAZAARVOICE (NQ: BV)
9.250 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 9.260 9.320 9.200 9.250 257,296 +0.00(+0.00%)
Feb 26, 2015 9.200 9.390 9.160 9.250 292,199 +0.08(+0.87%)
Feb 25, 2015 9.120 9.200 9.050 9.170 188,311 +0.08(+0.88%)
Feb 24, 2015 9.100 9.170 9.000 9.090 204,838 -0.06(-0.66%)
Feb 23, 2015 9.150 9.250 9.000 9.150 277,618 -0.09(-0.97%)
Feb 20, 2015 9.100 9.250 8.950 9.240 625,163 +0.18(+1.99%)
Feb 19, 2015 8.990 9.270 8.810 9.060 835,404 +0.02(+0.22%)
Feb 18, 2015 8.690 9.120 8.690 9.040 650,299 +0.37(+4.27%)
Feb 17, 2015 8.500 8.720 8.500 8.670 264,661 +0.13(+1.52%)
Feb 13, 2015 8.540 8.540 8.540 0 +0.20(+2.40%)
Feb 12, 2015 8.140 8.370 8.120 8.340 271,591 +0.23(+2.84%)
Feb 11, 2015 8.170 8.220 8.045 8.110 152,840 -0.10(-1.22%)
Feb 10, 2015 8.240 8.280 8.040 8.210 123,349 +0.05(+0.61%)
Feb 09, 2015 8.300 8.420 8.150 8.160 188,879 -0.21(-2.51%)
Feb 06, 2015 8.420 8.460 8.320 8.370 114,654 -0.02(-0.24%)
Feb 05, 2015 8.440 8.500 8.270 8.390 358,245 +0.00(+0.00%)
Feb 04, 2015 8.260 8.460 8.240 8.390 300,001 +0.00(+0.00%)
Feb 03, 2015 8.360 8.460 8.280 8.390 229,937 +0.06(+0.72%)
Feb 02, 2015 8.360 8.360 8.200 8.330 290,866 +0.02(+0.24%)
Jan 30, 2015 8.350 8.640 8.250 8.310 490,830 -0.12(-1.42%)
Jan 29, 2015 8.370 8.460 8.210 8.430 158,797 +0.05(+0.60%)
Jan 28, 2015 8.650 8.650 8.360 8.380 181,545 -0.19(-2.22%)
Jan 27, 2015 8.650 8.750 8.530 8.570 276,666 -0.16(-1.83%)
Jan 26, 2015 8.690 8.750 8.610 8.730 370,929 +0.06(+0.69%)
Jan 23, 2015 8.520 8.690 8.490 8.670 349,436 +0.15(+1.76%)
Jan 22, 2015 8.330 8.520 8.300 8.520 565,015 +0.23(+2.77%)
Jan 21, 2015 8.220 8.290 876,422 +0.24(+2.98%)
Jan 20, 2015 8.050 8.160 7.940 8.050 267,720 -0.02(-0.25%)
Jan 16, 2015 7.900 8.080 7.850 8.070 298,791 +0.17(+2.15%)
Jan 15, 2015 7.850 7.900 229,756 -0.12(-1.50%)
Jan 14, 2015 7.960 8.060 7.940 8.020 284,114 +0.00(+0.00%)
Jan 13, 2015 8.020 970,079 -0.29(-3.49%)
Jan 12, 2015 8.300 8.310 8.230 8.310 174,214 -0.03(-0.36%)
Jan 09, 2015 8.350 8.470 8.270 8.340 213,392 -0.04(-0.48%)
Jan 08, 2015 8.160 8.390 8.150 8.380 391,721 +0.24(+2.95%)
Jan 07, 2015 8.150 8.185 8.020 8.140 535,100 -0.01(-0.12%)
Jan 06, 2015 8.150 8.200 7.880 8.150 650,968 +0.01(+0.12%)
Jan 05, 2015 8.080 8.320 8.020 8.140 320,487 -0.05(-0.61%)
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