BAZAARVOICE (NQ: BV)
7.640 USD  +0.200 (+2.69%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 6.560 6.620 6.410 6.440 425,610 -0.14(-2.13%)
May 30, 2014 6.800 6.800 6.490 6.580 327,404 -0.22(-3.24%)
May 29, 2014 6.690 6.940 6.590 6.800 539,385 +0.10(+1.49%)
May 28, 2014 6.680 6.770 6.610 6.700 481,200 -0.03(-0.45%)
May 27, 2014 6.570 6.820 6.406 6.730 689,088 +0.20(+3.06%)
May 23, 2014 6.530 6.530 6.530 0 +0.04(+0.62%)
May 22, 2014 6.370 6.530 6.300 6.490 143,775 +0.15(+2.37%)
May 21, 2014 6.310 6.420 5.990 6.340 758,052 +0.06(+0.96%)
May 20, 2014 6.220 6.350 6.086 6.280 433,003 +0.03(+0.40%)
May 19, 2014 6.030 6.350 5.972 6.255 443,730 +0.22(+3.73%)
May 16, 2014 5.910 6.060 5.850 6.030 346,944 +0.10(+1.69%)
May 15, 2014 6.110 6.120 5.900 5.930 856,397 -0.24(-3.89%)
May 14, 2014 6.500 6.510 6.170 6.170 618,761 -0.31(-4.78%)
May 13, 2014 6.460 6.540 6.360 6.480 215,425 -0.02(-0.31%)
May 12, 2014 6.130 6.530 6.110 6.500 453,529 +0.37(+6.04%)
May 09, 2014 6.020 6.180 5.970 6.130 438,985 +0.08(+1.32%)
May 08, 2014 6.140 6.320 6.030 6.050 555,291 -0.13(-2.10%)
May 07, 2014 6.370 6.380 6.080 6.180 513,244 -0.21(-3.29%)
May 06, 2014 6.540 6.686 6.380 6.390 316,057 -0.19(-2.89%)
May 05, 2014 6.670 6.670 6.510 6.580 179,059 -0.10(-1.50%)
May 02, 2014 6.750 6.800 6.630 6.680 256,998 -0.08(-1.18%)
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