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 (%)
Dec 31, 2012	8.960	9.155	8.940	9.040	203,381	+0.05(+0.56%)
Dec 28, 2012	8.980	9.120	8.961	8.990	121,442	-0.02(-0.22%)
Dec 27, 2012	9.220	9.250	8.990	9.010	249,533	-0.23(-2.49%)
Dec 26, 2012	9.230	9.320	9.060	9.240	221,089	+0.01(+0.11%)
Dec 24, 2012	9.320	9.470	9.170	9.230	74,311	-0.12(-1.28%)
Dec 21, 2012	9.160	9.360	8.950	9.350	388,349	+0.01(+0.11%)
Dec 20, 2012	9.580	9.750	9.160	9.340	293,691	-0.28(-2.91%)
Dec 19, 2012	9.030	9.620	9.030	9.620	495,882	+0.57(+6.30%)
Dec 18, 2012	8.300	9.080	8.300	9.050	588,801	+0.67(+8.00%)
Dec 17, 2012	8.460	8.610	8.260	8.380	381,617	-0.04(-0.48%)
Dec 14, 2012	8.730	8.950	8.390	8.420	297,065	-0.38(-4.32%)
Dec 13, 2012	8.940	8.940	8.660	8.800	210,422	-0.12(-1.35%)
Dec 12, 2012	8.870	9.000	8.830	8.920	257,952	+0.09(+1.02%)
Dec 11, 2012	9.000	9.000	8.700	8.830	311,966	-0.09(-1.01%)
Dec 10, 2012	8.950	9.230	8.874	8.920	139,961	-0.05(-0.56%)
Dec 07, 2012	9.290	9.380	8.850	8.970	308,339	-0.28(-3.03%)
Dec 06, 2012	9.510	9.510	9.010	9.250	307,807	-0.32(-3.34%)
Dec 05, 2012	9.700	9.910	9.350	9.570	318,250	-0.32(-3.23%)

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.