BAZAARVOICE (NQ: BV)
8.670 USD  +0.150 (+1.76%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 8.110 8.230 7.950 8.190 450,281 +0.15(+1.87%)
Dec 31, 2014 8.040 8.040 8.040 0 -0.15(-1.83%)
Dec 30, 2014 8.100 8.230 8.100 8.190 226,548 +0.06(+0.74%)
Dec 29, 2014 7.970 8.150 7.970 8.130 208,570 +0.14(+1.69%)
Dec 26, 2014 7.910 8.020 7.900 7.995 265,033 +0.08(+0.95%)
Dec 24, 2014 7.920 7.920 7.920 0 -0.04(-0.50%)
Dec 23, 2014 7.560 8.010 7.560 7.960 340,716 +0.14(+1.79%)
Dec 22, 2014 7.550 7.860 7.550 7.820 247,755 +0.26(+3.44%)
Dec 19, 2014 7.320 7.560 7.250 7.560 784,535 +0.24(+3.21%)
Dec 18, 2014 7.380 7.410 7.230 7.325 426,606 -0.00(-0.07%)
Dec 17, 2014 7.260 7.330 7.170 7.330 649,178 +0.06(+0.83%)
Dec 16, 2014 7.250 7.270 264,777 -0.10(-1.36%)
Dec 15, 2014 7.480 7.550 7.260 7.370 303,500 -0.12(-1.60%)
Dec 12, 2014 7.390 7.560 7.360 7.490 203,008 -0.02(-0.27%)
Dec 11, 2014 7.550 7.590 7.465 7.510 399,560 +0.02(+0.27%)
Dec 10, 2014 7.590 7.610 7.430 7.490 361,928 -0.11(-1.45%)
Dec 09, 2014 7.400 7.640 7.350 7.600 378,235 +0.15(+2.01%)
Dec 08, 2014 7.570 7.720 7.400 7.450 337,491 -0.19(-2.49%)
Dec 05, 2014 7.790 7.880 7.620 7.640 542,520 -0.15(-1.93%)
Dec 04, 2014 7.750 7.980 7.650 7.790 822,444 +0.06(+0.78%)
Dec 03, 2014 7.800 8.100 7.529 7.730 1,342,393 +0.24(+3.20%)
Dec 02, 2014 7.140 7.550 7.140 7.490 1,085,305 +0.33(+4.61%)
Dec 01, 2014 7.310 7.316 7.120 7.160 301,070 -0.20(-2.72%)
Nov 28, 2014 7.470 7.520 7.340 7.360 71,137 -0.13(-1.74%)
Nov 26, 2014 7.490 7.490 7.490 0 -0.01(-0.13%)
Nov 25, 2014 7.420 7.545 7.420 7.500 140,241 +0.07(+0.94%)
Nov 24, 2014 7.550 7.580 7.390 7.430 222,796 -0.06(-0.80%)
Nov 21, 2014 7.580 7.580 7.393 7.490 219,347 +0.05(+0.67%)
Nov 20, 2014 7.310 7.500 7.300 7.440 210,987 +0.11(+1.50%)
Nov 19, 2014 7.400 7.400 7.300 7.330 196,292 -0.11(-1.48%)
Nov 18, 2014 7.410 7.450 7.380 7.440 129,956 +0.03(+0.40%)
Nov 17, 2014 7.720 7.740 7.380 7.410 150,898 -0.29(-3.77%)
Nov 14, 2014 7.600 7.750 7.570 7.700 339,581 +0.11(+1.45%)
Nov 13, 2014 7.680 7.800 7.551 7.590 221,671 -0.11(-1.43%)
Nov 12, 2014 7.620 7.755 7.510 7.700 230,733 +0.01(+0.13%)
Nov 11, 2014 7.680 7.778 7.600 7.690 124,574 -0.02(-0.26%)
Nov 10, 2014 7.600 7.720 7.430 7.710 198,557 +0.14(+1.85%)
Nov 07, 2014 7.410 7.580 7.400 7.570 109,405 +0.13(+1.75%)
Nov 06, 2014 7.390 7.500 7.380 7.440 108,831 +0.01(+0.13%)
Nov 05, 2014 7.510 7.570 7.320 7.430 189,121 -0.03(-0.40%)
Nov 04, 2014 7.270 7.505 7.270 7.460 182,061 +0.14(+1.91%)
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