BAZAARVOICE (NQ: BV)
7.390 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2014 7.210 7.390 7.170 7.390 173,763 +0.06(+0.82%)
Sep 26, 2014 7.220 7.350 7.200 7.330 150,100 +0.12(+1.66%)
Sep 25, 2014 7.360 7.360 7.210 7.210 312,561 -0.16(-2.17%)
Sep 24, 2014 7.200 7.380 7.180 7.370 283,856 +0.16(+2.22%)
Sep 23, 2014 7.310 7.340 7.140 7.210 422,709 -0.12(-1.64%)
Sep 22, 2014 7.600 7.650 7.320 7.330 392,138 -0.40(-5.17%)
Sep 19, 2014 7.860 7.940 7.680 7.730 803,867 -0.09(-1.15%)
Sep 18, 2014 7.780 7.920 7.630 7.820 329,121 +0.10(+1.30%)
Sep 17, 2014 7.810 7.890 7.670 7.720 301,958 -0.07(-0.90%)
Sep 16, 2014 7.840 7.920 7.785 7.790 409,382 -0.06(-0.76%)
Sep 15, 2014 8.090 8.170 7.820 7.850 416,535 -0.27(-3.33%)
Sep 12, 2014 8.010 8.230 7.930 8.120 513,879 +0.09(+1.12%)
Sep 11, 2014 7.970 8.080 7.930 8.030 472,837 +0.02(+0.25%)
Sep 10, 2014 7.980 8.010 7.875 8.010 448,354 +0.06(+0.75%)
Sep 09, 2014 7.950 8.070 7.860 7.950 309,696 -0.05(-0.62%)
Sep 08, 2014 7.920 8.100 7.860 8.000 697,666 +0.08(+1.01%)
Sep 05, 2014 7.750 7.970 7.660 7.920 335,043 +0.12(+1.54%)
Sep 04, 2014 8.300 8.490 7.780 7.800 964,412 +0.30(+4.00%)
Sep 03, 2014 7.580 7.640 7.430 7.500 677,990 -0.05(-0.66%)
Sep 02, 2014 7.310 7.580 7.250 7.550 1,048,185 +0.25(+3.42%)
Aug 29, 2014 7.300 7.300 7.300 0 +0.08(+1.11%)
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%)
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