Indicators

Brightcove Inc (NQ: BCOV )

2.180 +0.040 (+1.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	14.17	14.49	14.01	14.23	0	+0.18(+1.28%)
Nov 27, 2013	14.34	14.63	13.80	14.05	0	-0.28(-1.95%)
Nov 26, 2013	13.45	14.42	13.45	14.33	544,067	+0.92(+6.86%)
Nov 25, 2013	13.88	14.01	13.34	13.41	370,269	-0.49(-3.53%)
Nov 22, 2013	13.92	14.15	13.81	13.90	0	-0.01(-0.07%)
Nov 21, 2013	14.03	14.30	13.77	13.91	508,677	-0.01(-0.07%)
Nov 20, 2013	14.35	14.44	13.72	13.92	0	-0.43(-3.00%)
Nov 19, 2013	14.30	14.65	14.05	14.35	368,467	+0.00(+0.00%)
Nov 18, 2013	15.37	15.40	14.00	14.35	0	-1.00(-6.51%)
Nov 15, 2013	15.22	15.62	15.17	15.35	0	+0.20(+1.32%)
Nov 14, 2013	15.85	15.94	15.05	15.15	286,434	-0.39(-2.51%)
Nov 12, 2013	15.46	15.94	15.46	15.54	0	+0.00(+0.00%)
Nov 11, 2013	15.04	15.56	14.74	15.54	0	+0.50(+3.32%)
Nov 08, 2013	14.74	15.13	14.74	15.04	0	+0.36(+2.45%)
Nov 07, 2013	15.60	15.75	14.60	14.68	483,283	-0.95(-6.08%)
Nov 06, 2013	15.72	16.19	15.60	15.63	426,860	-0.08(-0.51%)
Nov 05, 2013	15.00	15.94	14.86	15.71	0	+0.64(+4.25%)
Nov 04, 2013	15.05	15.31	14.92	15.07	342,552	+0.03(+0.20%)

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.