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 (%)
Mar 28, 2013	6.210	6.250	6.070	6.210	202,944	-0.01(-0.16%)
Mar 27, 2013	6.060	6.230	5.970	6.220	182,898	+0.12(+1.97%)
Mar 26, 2013	6.170	6.180	6.050	6.100	195,344	-0.02(-0.33%)
Mar 25, 2013	5.970	6.180	5.951	6.120	140,398	+0.17(+2.86%)
Mar 22, 2013	5.960	6.042	5.850	5.950	349,555	+0.04(+0.68%)
Mar 21, 2013	5.880	6.000	5.876	5.910	220,219	+0.01(+0.17%)
Mar 20, 2013	6.040	6.040	5.860	5.900	628,744	-0.12(-1.99%)
Mar 19, 2013	6.010	6.070	6.000	6.020	255,556	+0.03(+0.50%)
Mar 18, 2013	6.070	6.100	5.960	5.990	216,167	-0.12(-1.96%)
Mar 15, 2013	6.150	6.240	6.090	6.110	491,233	-0.07(-1.13%)
Mar 14, 2013	5.960	6.185	5.770	6.180	721,610	+0.21(+3.52%)
Mar 13, 2013	5.990	6.130	5.945	5.970	192,545	-0.03(-0.50%)
Mar 12, 2013	6.260	6.260	5.980	6.000	511,742	-0.25(-4.00%)
Mar 11, 2013	6.170	6.360	6.120	6.250	242,316	+0.07(+1.13%)
Mar 08, 2013	6.200	6.220	6.120	6.180	212,374	+0.00(+0.00%)
Mar 07, 2013	6.170	6.240	6.100	6.180	316,385	-0.01(-0.16%)
Mar 06, 2013	6.260	6.290	6.150	6.190	266,503	-0.07(-1.12%)
Mar 05, 2013	6.310	6.310	6.120	6.260	753,418	-0.04(-0.63%)
Mar 04, 2013	6.270	6.350	6.180	6.300	200,498	-0.03(-0.47%)

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.