Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
BAZAARVOICE (NQ: BV)
7.050 USD  -0.450 (-6.00%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 22, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2013 7.540 7.540 7.015 7.050 0 -0.45(-6.00%)
May 21, 2013 7.480 7.715 7.430 7.500 0 +0.02(+0.27%)
May 20, 2013 7.820 7.850 7.450 7.480 0 -0.29(-3.73%)
May 17, 2013 7.700 7.850 7.580 7.770 0 +0.11(+1.44%)
May 16, 2013 7.490 7.680 7.420 7.660 611,447 +0.14(+1.86%)
May 15, 2013 7.400 7.700 7.400 7.520 0 +0.09(+1.21%)
May 13, 2013 7.570 7.620 7.340 7.430 0 -0.17(-2.24%)
May 10, 2013 7.540 7.600 7.440 7.600 0 +0.08(+1.06%)
May 09, 2013 7.490 7.660 7.420 7.520 0 +0.04(+0.53%)
May 08, 2013 7.310 7.520 7.270 7.480 0 +0.12(+1.63%)
May 07, 2013 7.480 7.480 7.170 7.360 0 -0.13(-1.74%)
May 06, 2013 7.280 8.060 7.160 7.490 0 +0.18(+2.46%)
May 03, 2013 7.350 7.349 7.240 7.310 0 +0.06(+0.83%)
May 02, 2013 7.210 7.320 7.060 7.250 0 +0.10(+1.40%)
May 01, 2013 7.200 7.240 7.080 7.150 0 -0.10(-1.38%)
Apr 30, 2013 6.920 7.250 6.830 7.250 0 +0.30(+4.32%)
Apr 29, 2013 7.200 7.240 6.940 6.950 290,509 -0.19(-2.66%)
Apr 26, 2013 6.920 7.160 6.930 7.140 377,391 +0.21(+3.03%)
Apr 25, 2013 7.000 7.080 6.870 6.930 249,561 -0.06(-0.86%)
Apr 24, 2013 6.770 7.000 6.700 6.990 590,538 +0.19(+2.79%)
Apr 23, 2013 6.570 6.890 6.540 6.800 368,665 +0.25(+3.82%)
Apr 22, 2013 6.720 6.730 6.450 6.550 340,137 -0.14(-2.09%)
Apr 19, 2013 6.710 6.790 6.550 6.690 380,623 +0.00(+0.00%)
Apr 18, 2013 6.860 6.970 6.600 6.690 353,115 -0.12(-1.69%)
Apr 17, 2013 6.940 6.940 6.710 6.805 272,685 -0.18(-2.51%)
Apr 16, 2013 6.940 7.000 6.805 6.980 360,160 +0.12(+1.75%)
Apr 15, 2013 6.920 7.110 6.820 6.860 489,399 -0.08(-1.08%)
Apr 12, 2013 6.800 6.990 6.690 6.935 493,172 +0.12(+1.84%)
Apr 11, 2013 6.910 7.000 6.740 6.810 577,337 -0.09(-1.30%)
Apr 10, 2013 6.950 7.020 6.750 6.900 737,350 -0.04(-0.58%)
Apr 09, 2013 7.110 7.150 6.930 6.940 393,090 -0.17(-2.39%)
Apr 08, 2013 7.180 7.270 7.035 7.110 325,368 -0.07(-0.97%)
Apr 05, 2013 7.160 7.290 7.080 7.180 182,922 -0.10(-1.37%)
Apr 04, 2013 7.140 7.320 6.980 7.280 380,475 +0.17(+2.39%)
Apr 03, 2013 7.210 7.230 7.000 7.110 666,749 -0.10(-1.39%)
Apr 02, 2013 7.250 7.400 7.200 7.210 444,864 +0.01(+0.14%)
Apr 01, 2013 7.350 7.570 7.050 7.200 660,627 -0.12(-1.64%)
Mar 28, 2013 7.060 7.350 6.960 7.320 390,380 +0.24(+3.39%)
Mar 27, 2013 7.190 7.190 6.945 7.080 550,223 -0.14(-1.94%)
Mar 26, 2013 7.440 7.440 7.040 7.220 383,493 -0.15(-2.04%)
Mar 25, 2013 7.530 7.530 7.095 7.370 381,282 -0.11(-1.47%)
Mar 22, 2013 7.770 7.810 7.360 7.480 783,297 -0.29(-3.73%)
Mar 21, 2013 8.040 8.310 7.670 7.770 1,361,676 -0.30(-3.72%)
Mar 20, 2013 7.910 8.090 7.590 8.070 855,745 +0.17(+2.09%)
Mar 19, 2013 7.690 7.910 7.460 7.905 759,798 +0.23(+2.93%)
Mar 18, 2013 7.820 7.830 7.500 7.680 1,096,575 -0.28(-3.52%)
Mar 15, 2013 7.500 7.990 7.400 7.960 1,073,471 +0.46(+6.13%)
Mar 14, 2013 6.900 7.668 6.840 7.500 1,330,019 +0.64(+9.33%)
Mar 13, 2013 6.950 6.950 6.750 6.860 214,950 -0.08(-1.15%)
Mar 12, 2013 7.010 7.080 6.840 6.940 341,659 -0.07(-1.00%)
Mar 11, 2013 6.730 7.120 6.720 7.010 511,101 +0.26(+3.85%)
Mar 08, 2013 6.970 6.980 6.690 6.750 330,393 -0.13(-1.96%)
Mar 07, 2013 6.830 7.040 6.750 6.885 236,708 +0.04(+0.51%)
Mar 06, 2013 6.760 6.930 6.720 6.850 489,552 +0.15(+2.24%)
Mar 05, 2013 6.850 6.860 6.600 6.700 505,117 -0.09(-1.40%)
Mar 04, 2013 7.060 7.060 6.750 6.795 644,007 -0.33(-4.56%)
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 Telekurs USA
Postage Rates Bots go here