Indicators

Brightcove Inc (NQ: BCOV )

1.900 +0.080 (+4.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	12.50	12.70	12.40	12.62	388,225	+0.17(+1.37%)
Oct 26, 2012	12.57	12.45	12.45	12.45	257,400	-0.05(-0.40%)
Oct 25, 2012	12.53	12.58	12.34	12.50	232,065	+0.17(+1.38%)
Oct 24, 2012	12.29	12.37	12.24	12.33	343,754	+0.09(+0.74%)
Oct 23, 2012	12.11	12.26	11.97	12.24	304,814	+0.00(+0.00%)
Oct 19, 2012	12.49	12.62	11.98	12.24	414,915	-0.36(-2.86%)
Oct 18, 2012	12.75	12.75	12.37	12.60	460,727	-0.20(-1.56%)
Oct 17, 2012	12.49	12.85	12.36	12.80	297,525	+0.38(+3.06%)
Oct 16, 2012	12.18	12.43	11.90	12.42	238,885	+0.32(+2.64%)
Oct 15, 2012	12.37	12.47	12.03	12.10	178,869	-0.25(-2.02%)
Oct 12, 2012	12.05	12.49	12.05	12.35	240,520	+0.31(+2.57%)
Oct 11, 2012	12.41	12.43	11.90	12.04	270,632	-0.26(-2.11%)
Oct 10, 2012	12.35	12.56	12.19	12.30	272,591	-0.08(-0.65%)
Oct 09, 2012	12.58	12.62	12.31	12.38	197,183	-0.26(-2.06%)
Oct 08, 2012	13.20	13.20	12.50	12.64	228,989	-0.73(-5.46%)
Oct 05, 2012	13.25	13.40	12.92	13.37	392,350	+0.12(+0.91%)
Oct 04, 2012	13.60	13.60	13.00	13.25	511,603	-0.36(-2.65%)
Oct 03, 2012	13.00	14.00	12.73	13.61	1,194,031	+0.65(+5.02%)
Oct 02, 2012	12.10	13.10	11.96	12.96	803,274	+0.97(+8.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.