Indicators

Brightcove Inc (NQ: BCOV )

2.065 +0.065 (+3.25%)

Streaming Delayed Price Updated: 2:08 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	11.01	11.11	10.88	10.88	0	-0.16(-1.45%)
Sep 26, 2013	10.88	11.05	10.82	11.04	175,096	+0.22(+2.03%)
Sep 25, 2013	10.58	11.03	10.58	10.82	173,520	+0.19(+1.79%)
Sep 24, 2013	10.58	10.80	10.56	10.63	177,330	+0.10(+0.95%)
Sep 23, 2013	11.30	11.34	10.52	10.53	439,098	-0.81(-7.14%)
Sep 20, 2013	11.69	11.70	11.30	11.34	0	-0.35(-2.99%)
Sep 19, 2013	11.70	11.79	11.52	11.69	231,832	+0.02(+0.17%)
Sep 18, 2013	11.27	11.70	11.14	11.67	0	+0.43(+3.83%)
Sep 17, 2013	10.86	11.25	10.70	11.24	0	+0.35(+3.21%)
Sep 16, 2013	11.13	11.22	10.86	10.89	0	-0.20(-1.80%)
Sep 13, 2013	11.05	11.21	10.95	11.09	0	+0.09(+0.82%)
Sep 12, 2013	10.97	11.10	10.92	11.00	0	+0.04(+0.36%)
Sep 11, 2013	11.12	11.20	10.93	10.96	0	-0.19(-1.70%)
Sep 10, 2013	10.88	11.17	10.76	11.15	573,650	+0.49(+4.60%)
Sep 09, 2013	10.73	10.89	10.60	10.66	0	+0.00(+0.00%)
Sep 06, 2013	10.53	10.74	10.35	10.66	0	+0.19(+1.81%)
Sep 05, 2013	10.09	10.50	10.09	10.47	297,133	+0.34(+3.36%)
Sep 04, 2013	9.690	10.19	9.690	10.13	0	+0.41(+4.22%)

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.