BAZAARVOICE (NQ: BV)
5.740 USD  -0.010 (-0.17%)
Streaming Delayed Price  /  Updated: 9:41 AM EDT, Apr 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 5.810 5.870 5.720 5.750 187,170 -0.04(-0.69%)
Apr 23, 2015 5.870 5.930 5.790 5.790 166,329 -0.08(-1.36%)
Apr 22, 2015 5.820 5.880 5.710 5.870 232,929 +0.07(+1.21%)
Apr 21, 2015 5.800 5.855 5.700 5.800 450,176 +0.05(+0.87%)
Apr 20, 2015 5.650 5.830 5.610 5.750 566,885 +0.11(+1.95%)
Apr 17, 2015 5.830 5.830 5.592 5.640 314,217 -0.21(-3.59%)
Apr 16, 2015 5.900 5.900 5.830 5.850 176,572 -0.04(-0.68%)
Apr 15, 2015 5.800 5.900 5.790 5.890 236,954 +0.08(+1.38%)
Apr 14, 2015 5.830 5.850 5.740 5.810 261,925 -0.03(-0.51%)
Apr 13, 2015 5.870 5.910 5.810 5.840 164,445 -0.01(-0.17%)
Apr 10, 2015 5.850 5.890 5.770 5.850 686,937 +0.03(+0.52%)
Apr 09, 2015 5.840 5.890 5.760 5.820 225,417 -0.05(-0.85%)
Apr 08, 2015 5.870 5.940 5.700 5.870 463,731 +0.04(+0.69%)
Apr 07, 2015 5.860 5.980 5.820 5.830 1,001,547 -0.07(-1.19%)
Apr 06, 2015 5.800 5.930 5.800 5.900 707,245 +0.04(+0.68%)
Apr 02, 2015 5.860 5.860 5.860 0 +0.06(+1.03%)
Apr 01, 2015 5.660 5.820 5.660 5.800 561,439 +0.15(+2.65%)
Mar 31, 2015 5.750 5.820 5.640 5.650 631,830 -0.15(-2.59%)
Mar 30, 2015 5.820 5.840 5.730 5.800 1,385,995 +0.01(+0.17%)
Mar 27, 2015 5.710 5.820 5.660 5.790 592,784 +0.08(+1.40%)
Mar 26, 2015 5.710 5.800 5.683 5.710 471,387 -0.08(-1.38%)
Mar 25, 2015 5.890 5.890 5.755 5.790 1,026,566 -0.08(-1.36%)
Mar 24, 2015 5.710 5.930 5.710 5.870 815,314 -0.04(-0.68%)
Mar 23, 2015 5.910 6.005 5.770 5.910 1,006,455 +0.01(+0.17%)
Mar 20, 2015 5.930 5.960 5.840 5.900 818,972 +0.01(+0.17%)
Mar 19, 2015 5.990 6.050 5.880 5.890 586,805 -0.10(-1.67%)
Mar 18, 2015 6.010 6.070 5.860 5.990 1,395,108 -0.06(-0.99%)
Mar 17, 2015 6.060 6.100 5.990 6.050 866,936 -0.01(-0.17%)
Mar 16, 2015 6.150 6.150 6.000 6.060 561,984 -0.08(-1.30%)
Mar 13, 2015 6.090 6.270 6.090 6.140 500,048 -0.05(-0.81%)
Mar 12, 2015 6.190 6.250 6.150 6.190 713,848 +0.00(+0.00%)
Mar 11, 2015 6.270 6.280 6.090 6.190 762,736 -0.09(-1.43%)
Mar 10, 2015 6.340 6.350 6.090 6.280 1,364,698 +0.00(+0.00%)
Mar 09, 2015 6.160 6.300 6.050 6.280 1,428,645 +0.16(+2.61%)
Mar 06, 2015 6.070 6.120 1,200,683 -0.14(-2.24%)
Mar 05, 2015 6.540 6.610 6.220 6.260 2,468,612 -0.15(-2.34%)
Mar 04, 2015 9.080 6.330 6.410 6,207,377 -2.67(-29.41%)
Mar 03, 2015 8.928 9.080 378,849 -0.11(-1.20%)
Mar 02, 2015 9.270 9.320 9.090 9.190 463,140 -0.06(-0.65%)
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%)
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