Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brightcove Inc (NQ: BCOV )

1.820 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 13.30 13.36 12.50 12.65 323,000 -0.60(-4.53%)
Oct 29, 2020 13.28 14.07 12.66 13.25 1,068,039 +0.13(+0.99%)
Oct 28, 2020 12.96 13.28 12.80 13.12 556,541 -0.32(-2.38%)
Oct 27, 2020 13.54 13.69 13.15 13.44 273,739 -0.11(-0.81%)
Oct 26, 2020 13.58 13.77 13.10 13.55 520,742 -0.35(-2.52%)
Oct 23, 2020 13.11 14.11 12.95 13.90 1,282,400 +0.95(+7.34%)
Oct 22, 2020 13.75 13.76 12.60 12.95 1,109,252 +0.49(+3.93%)
Oct 21, 2020 12.00 12.80 12.00 12.46 527,574 +0.53(+4.44%)
Oct 20, 2020 12.13 12.20 11.62 11.93 199,859 -0.06(-0.50%)
Oct 19, 2020 11.80 12.13 11.80 11.99 166,325 +0.17(+1.44%)
Oct 16, 2020 11.80 11.97 11.77 11.82 214,700 +0.03(+0.25%)
Oct 15, 2020 11.34 11.82 10.95 11.79 165,504 +0.26(+2.25%)
Oct 14, 2020 11.43 12.33 11.43 11.53 177,384 +0.32(+2.85%)
Oct 13, 2020 10.93 11.25 10.90 11.21 91,649 +0.22(+2.00%)
Oct 12, 2020 10.83 11.06 10.41 10.99 85,897 +0.27(+2.52%)
Oct 09, 2020 10.84 10.93 10.69 10.72 70,700 +0.01(+0.09%)
Oct 08, 2020 10.95 11.00 10.63 10.71 88,995 -0.06(-0.56%)
Oct 07, 2020 10.60 10.83 10.56 10.77 91,983 +0.24(+2.28%)
Oct 06, 2020 10.32 10.76 10.27 10.53 118,499 +0.24(+2.33%)
Oct 05, 2020 10.09 10.31 9.970 10.29 90,276 +0.24(+2.39%)
Oct 02, 2020 10.16 10.29 10.00 10.05 107,000 -0.29(-2.80%)
Oct 01, 2020 10.37 10.43 10.16 10.34 119,879 +0.10(+0.98%)
Sep 30, 2020 10.37 10.46 10.12 10.24 126,532 -0.15(-1.44%)
Sep 29, 2020 10.42 10.62 10.23 10.39 117,281 +0.27(+2.67%)
Sep 28, 2020 10.05 10.17 9.940 10.12 96,416 +0.18(+1.81%)
Sep 25, 2020 9.670 10.00 9.660 9.940 142,100 +0.20(+2.05%)
Sep 24, 2020 9.920 9.980 9.680 9.740 129,098 -0.26(-2.60%)
Sep 23, 2020 10.33 10.35 9.900 10.00 156,234 -0.37(-3.57%)
Sep 22, 2020 10.31 10.41 10.13 10.37 117,016 +0.14(+1.37%)
Sep 21, 2020 10.02 10.26 9.940 10.23 137,384 +0.04(+0.39%)
Sep 18, 2020 10.09 10.26 9.980 10.19 253,300 +0.16(+1.60%)
Sep 17, 2020 9.900 10.09 9.845 10.03 115,143 -0.03(-0.30%)
Sep 16, 2020 9.950 10.12 9.850 10.06 118,345 +0.14(+1.41%)
Sep 15, 2020 9.950 10.08 9.660 9.920 128,599 +0.06(+0.66%)
Sep 14, 2020 10.13 10.15 9.680 9.855 137,356 -0.13(-1.35%)
Sep 11, 2020 10.08 10.27 9.940 9.990 307,100 +0.04(+0.40%)
Sep 10, 2020 10.40 10.40 9.940 9.950 107,393 -0.27(-2.64%)
Sep 09, 2020 10.32 10.34 10.18 10.22 139,342 +0.07(+0.69%)
Sep 08, 2020 10.12 10.33 9.930 10.15 153,431 -0.17(-1.69%)
Sep 04, 2020 10.75 10.75 10.05 10.32 335,700 -0.33(-3.05%)
Sep 03, 2020 11.14 11.32 10.56 10.65 157,727 -0.60(-5.33%)
Sep 02, 2020 11.11 11.29 10.94 11.25 163,780 +0.21(+1.90%)
Sep 01, 2020 11.12 11.20 10.98 11.04 141,055 -0.08(-0.72%)
Aug 31, 2020 11.15 11.19 10.89 11.12 217,508 -0.03(-0.27%)
Aug 28, 2020 11.20 11.23 11.02 11.15 87,000 +0.02(+0.18%)
Aug 27, 2020 11.24 11.28 10.90 11.13 117,174 -0.10(-0.89%)
Aug 26, 2020 11.12 11.27 11.07 11.23 171,774 +0.07(+0.63%)
Aug 25, 2020 11.23 11.25 10.97 11.16 167,131 -0.01(-0.09%)
Aug 24, 2020 11.38 11.38 11.03 11.17 136,979 -0.07(-0.62%)
Aug 21, 2020 11.32 11.33 11.16 11.24 180,600 -0.01(-0.09%)
Aug 20, 2020 10.95 11.43 10.95 11.25 277,069 +0.18(+1.63%)
Aug 19, 2020 11.05 11.10 10.90 11.07 163,575 +0.10(+0.91%)
Aug 18, 2020 11.08 11.16 10.50 10.97 253,804 -0.10(-0.90%)
Aug 17, 2020 10.92 11.25 10.92 11.07 145,079 +0.23(+2.12%)
Aug 14, 2020 11.36 11.36 10.79 10.84 288,500 -0.51(-4.49%)
Aug 13, 2020 10.90 11.49 10.90 11.35 286,323 +0.42(+3.84%)
Aug 12, 2020 10.85 11.05 10.83 10.93 255,373 +0.14(+1.30%)
Aug 11, 2020 10.85 11.13 10.74 10.79 325,234 -0.03(-0.28%)
Aug 10, 2020 10.81 10.96 10.70 10.82 251,977 +0.06(+0.56%)
Aug 07, 2020 10.79 10.97 10.57 10.76 344,200 -0.08(-0.74%)
Aug 06, 2020 10.86 10.96 10.76 10.84 215,866 +0.04(+0.37%)
Aug 05, 2020 10.76 10.85 10.68 10.80 187,709 +0.06(+0.56%)
Aug 04, 2020 10.70 10.99 10.64 10.74 186,087 +0.01(+0.09%)
Aug 03, 2020 10.44 10.77 10.14 10.73 386,970 +0.15(+1.42%)
Jul 31, 2020 10.39 10.70 10.37 10.58 214,100 +0.27(+2.62%)
Jul 30, 2020 10.39 10.57 10.16 10.31 266,521 -0.23(-2.18%)
Jul 29, 2020 10.25 10.88 10.21 10.54 314,939 +0.25(+2.43%)
Jul 28, 2020 11.40 11.69 10.17 10.29 622,971 -1.52(-12.87%)
Jul 27, 2020 11.37 11.99 11.23 11.81 810,597 +0.61(+5.45%)
Jul 24, 2020 11.31 11.55 10.80 11.20 952,000 -0.44(-3.78%)
Jul 23, 2020 10.38 13.36 9.960 11.64 10,842,497 +3.57(+44.24%)
Jul 22, 2020 8.040 8.130 7.830 8.070 187,767 +0.02(+0.25%)
Jul 21, 2020 8.040 8.140 7.890 8.050 85,470 -0.03(-0.37%)
Jul 20, 2020 7.900 8.110 7.900 8.080 89,416 +0.17(+2.15%)
Jul 17, 2020 7.690 7.940 7.690 7.910 78,600 +0.21(+2.73%)
Jul 16, 2020 7.730 7.730 7.580 7.700 82,479 -0.08(-1.09%)
Jul 15, 2020 7.710 8.060 7.660 7.785 141,053 +0.17(+2.30%)
Jul 14, 2020 7.500 7.660 7.450 7.610 107,152 +0.10(+1.33%)
Jul 13, 2020 7.760 7.820 7.500 7.510 134,007 -0.20(-2.59%)
Jul 10, 2020 7.570 7.720 7.470 7.710 89,800 +0.14(+1.85%)
Jul 09, 2020 7.570 7.675 7.500 7.570 122,050 -0.00(-0.07%)
Jul 08, 2020 7.640 7.680 7.480 7.575 127,156 -0.05(-0.72%)
Jul 07, 2020 7.750 7.860 7.630 7.630 84,456 -0.18(-2.30%)
Jul 06, 2020 7.930 7.930 7.720 7.810 88,509 +0.06(+0.77%)
Jul 02, 2020 7.840 7.870 7.710 7.750 67,100 +0.02(+0.26%)
Jul 01, 2020 7.910 7.910 7.690 7.730 105,373 -0.15(-1.90%)
Jun 30, 2020 7.550 7.900 7.550 7.880 112,561 +0.32(+4.23%)
Jun 29, 2020 7.560 7.700 7.430 7.560 156,347 +0.09(+1.20%)
Jun 26, 2020 7.760 7.760 7.450 7.470 379,400 -0.32(-4.11%)
Jun 25, 2020 7.940 7.940 7.710 7.790 123,904 -0.17(-2.14%)
Jun 24, 2020 7.810 8.035 7.780 7.960 383,992 +0.07(+0.89%)
Jun 23, 2020 7.920 8.060 7.880 7.890 91,804 +0.05(+0.64%)
Jun 22, 2020 7.670 7.900 7.670 7.840 131,879 +0.15(+1.95%)
Jun 19, 2020 7.700 7.910 7.670 7.690 253,500 +0.06(+0.79%)
Jun 18, 2020 7.700 7.840 7.610 7.630 161,541 -0.11(-1.42%)
Jun 17, 2020 7.990 7.990 7.710 7.740 190,859 -0.21(-2.64%)
Jun 16, 2020 8.120 8.150 7.780 7.950 67,450 +0.04(+0.51%)
Jun 15, 2020 7.620 7.950 7.620 7.910 163,524 +0.13(+1.67%)
Jun 12, 2020 7.930 7.990 7.640 7.780 126,000 +0.09(+1.17%)
Jun 11, 2020 7.860 7.925 7.650 7.690 156,147 -0.45(-5.53%)
Jun 10, 2020 8.210 8.300 8.060 8.140 68,937 -0.08(-0.97%)
Jun 09, 2020 8.250 8.320 8.110 8.220 59,700 -0.15(-1.79%)
Jun 08, 2020 8.410 8.470 8.220 8.370 90,057 +0.05(+0.60%)
Jun 05, 2020 8.090 8.410 7.910 8.320 141,000 +0.39(+4.92%)
Jun 04, 2020 7.970 8.090 7.810 7.930 125,690 -0.08(-1.00%)
Jun 03, 2020 8.010 8.210 7.970 8.010 114,187 +0.07(+0.88%)
Jun 02, 2020 7.930 7.970 7.800 7.940 126,781 +0.07(+0.89%)
Jun 01, 2020 8.030 8.030 7.870 7.870 184,538 -0.16(-1.99%)
May 29, 2020 8.080 8.080 7.930 8.030 109,600 -0.08(-0.99%)
May 28, 2020 8.430 8.620 8.060 8.110 109,768 -0.30(-3.57%)
May 27, 2020 8.220 8.450 8.020 8.410 159,419 +0.26(+3.19%)
May 26, 2020 8.450 8.460 8.040 8.150 118,018 -0.04(-0.49%)
May 22, 2020 8.060 8.685 8.000 8.190 150,500 +0.15(+1.87%)
May 21, 2020 8.180 8.180 7.950 8.040 104,232 -0.14(-1.71%)
May 20, 2020 8.120 8.270 7.950 8.180 127,212 +0.23(+2.89%)
May 19, 2020 8.260 8.260 7.920 7.950 137,511 -0.38(-4.56%)
May 18, 2020 8.210 8.470 8.050 8.330 124,029 +0.36(+4.45%)
May 15, 2020 7.890 8.050 7.840 7.975 118,200 +0.08(+1.08%)
May 14, 2020 7.940 8.010 7.700 7.890 275,205 -0.15(-1.87%)
May 13, 2020 8.120 8.120 7.870 8.040 210,402 -0.13(-1.59%)
May 12, 2020 8.630 8.630 8.150 8.170 152,710 -0.45(-5.22%)
May 11, 2020 8.090 8.690 7.940 8.620 304,347 +0.52(+6.42%)
May 08, 2020 7.800 8.170 7.790 8.100 144,200 +0.41(+5.33%)
May 07, 2020 7.830 7.870 7.630 7.690 165,305 -0.05(-0.65%)
May 06, 2020 7.830 7.900 7.700 7.740 94,980 -0.04(-0.51%)
May 05, 2020 7.940 8.130 7.750 7.780 133,303 -0.10(-1.27%)
May 04, 2020 7.560 7.880 7.500 7.880 150,578 +0.25(+3.28%)
May 01, 2020 7.580 7.660 7.500 7.630 265,900 -0.17(-2.18%)
Apr 30, 2020 7.530 8.200 7.530 7.800 384,439 -1.03(-11.66%)
Apr 29, 2020 9.160 9.160 8.680 8.830 316,518 -0.05(-0.56%)
Apr 28, 2020 8.990 8.990 8.760 8.880 170,478 +0.07(+0.79%)
Apr 27, 2020 9.010 9.130 8.760 8.810 114,948 -0.13(-1.45%)
Apr 24, 2020 8.770 9.010 8.650 8.940 113,600 +0.17(+1.94%)
Apr 23, 2020 8.690 8.930 8.490 8.770 170,620 +0.13(+1.50%)
Apr 22, 2020 8.600 8.980 8.480 8.640 143,349 +0.15(+1.77%)
Apr 21, 2020 8.580 9.040 8.420 8.490 126,449 -0.27(-3.08%)
Apr 20, 2020 8.860 9.100 8.660 8.760 112,213 -0.23(-2.56%)
Apr 17, 2020 8.620 9.040 8.520 8.990 194,800 +0.46(+5.39%)
Apr 16, 2020 8.610 8.750 8.330 8.530 189,461 -0.08(-0.93%)
Apr 15, 2020 8.770 8.770 8.337 8.610 239,326 -0.05(-0.58%)
Apr 14, 2020 8.700 9.040 8.600 8.660 190,826 +0.18(+2.12%)
Apr 13, 2020 7.930 8.500 7.930 8.480 194,341 +0.50(+6.27%)
Apr 09, 2020 8.200 8.264 7.750 7.980 141,700 -0.10(-1.24%)
Apr 08, 2020 7.700 8.180 7.540 8.080 237,506 +0.50(+6.60%)
Apr 07, 2020 7.530 7.660 7.170 7.580 228,430 +0.22(+2.99%)
Apr 06, 2020 7.220 7.480 7.010 7.360 206,863 +0.39(+5.60%)
Apr 03, 2020 7.020 7.050 6.760 6.970 197,800 -0.05(-0.71%)
Apr 02, 2020 6.480 7.040 6.480 7.020 175,388 +0.51(+7.83%)
Apr 01, 2020 6.800 6.870 6.400 6.510 193,714 -0.46(-6.60%)
Mar 31, 2020 6.920 7.100 6.840 6.970 205,751 +0.01(+0.14%)
Mar 30, 2020 6.950 7.170 6.840 6.960 151,062 +0.00(+0.00%)
Mar 27, 2020 6.870 7.190 6.530 6.960 352,500 -0.14(-1.97%)
Mar 26, 2020 6.580 7.140 6.580 7.100 112,553 +0.57(+8.73%)
Mar 25, 2020 6.300 6.700 6.300 6.530 283,285 +0.21(+3.32%)
Mar 24, 2020 6.260 6.390 5.945 6.320 250,809 +0.28(+4.64%)
Mar 23, 2020 6.270 6.400 5.860 6.040 254,611 -0.12(-1.95%)
Mar 20, 2020 6.180 6.680 6.110 6.160 356,500 +0.02(+0.33%)
Mar 19, 2020 5.940 6.350 5.910 6.140 250,907 +0.38(+6.60%)
Mar 18, 2020 6.000 6.170 5.570 5.760 312,565 -0.42(-6.80%)
Mar 17, 2020 5.630 6.180 5.440 6.180 274,181 +0.57(+10.16%)
Mar 16, 2020 6.080 6.130 5.595 5.610 244,266 -0.93(-14.22%)
Mar 13, 2020 6.760 6.830 6.275 6.540 257,100 +0.02(+0.31%)
Mar 12, 2020 6.900 7.080 6.480 6.520 269,112 -0.71(-9.82%)
Mar 11, 2020 7.450 7.460 7.110 7.230 236,199 -0.33(-4.37%)
Mar 10, 2020 7.020 7.590 6.900 7.560 533,835 +0.60(+8.62%)
Mar 09, 2020 7.330 7.340 6.850 6.960 617,867 -0.52(-6.95%)
Mar 06, 2020 7.270 7.530 7.000 7.480 347,900 +0.03(+0.40%)
Mar 05, 2020 7.660 7.850 7.340 7.450 395,753 -0.30(-3.87%)
Mar 04, 2020 7.640 7.790 7.585 7.750 244,578 +0.09(+1.17%)
Mar 03, 2020 7.850 8.000 7.610 7.660 206,867 -0.01(-0.13%)
Mar 02, 2020 7.780 7.840 7.570 7.670 283,482 -0.11(-1.41%)
Feb 28, 2020 7.720 7.930 7.470 7.780 376,700 -0.20(-2.51%)
Feb 27, 2020 7.860 8.090 7.810 7.980 281,556 -0.07(-0.87%)
Feb 26, 2020 8.170 8.266 8.020 8.050 221,437 -0.07(-0.86%)
Feb 25, 2020 8.230 8.245 8.080 8.120 420,910 -0.11(-1.34%)
Feb 24, 2020 8.310 8.490 8.180 8.230 207,496 -0.33(-3.86%)
Feb 21, 2020 8.580 8.680 8.480 8.560 176,500 +0.02(+0.23%)
Feb 20, 2020 8.020 8.570 8.020 8.540 386,953 -0.66(-7.17%)
Feb 19, 2020 8.800 9.260 8.800 9.200 158,372 +0.36(+4.07%)
Feb 18, 2020 8.690 8.850 8.680 8.840 65,101 +0.17(+1.96%)
Feb 14, 2020 8.670 8.770 8.560 8.670 50,100 -0.03(-0.34%)
Feb 13, 2020 8.500 8.750 8.500 8.700 46,736 +0.14(+1.64%)
Feb 12, 2020 8.740 8.830 8.550 8.560 151,055 -0.14(-1.61%)
Feb 11, 2020 8.780 8.830 8.670 8.700 86,093 -0.06(-0.68%)
Feb 10, 2020 8.810 8.830 8.690 8.760 77,253 -0.08(-0.90%)
Feb 07, 2020 9.140 9.140 8.820 8.840 116,900 -0.24(-2.64%)
Feb 06, 2020 8.980 9.120 8.890 9.080 98,281 +0.11(+1.17%)
Feb 05, 2020 8.880 8.980 8.740 8.975 131,125 +0.14(+1.64%)
Feb 04, 2020 8.750 8.870 8.670 8.830 151,595 +0.12(+1.38%)
Feb 03, 2020 8.670 8.760 8.610 8.710 117,270 +0.05(+0.58%)
Jan 31, 2020 8.850 8.850 8.600 8.660 157,000 -0.19(-2.15%)
Jan 30, 2020 8.790 8.890 8.700 8.850 219,169 +0.00(+0.00%)
Jan 29, 2020 8.880 8.990 8.835 8.850 132,679 -0.03(-0.34%)
Jan 28, 2020 9.110 9.190 8.820 8.880 104,936 -0.19(-2.09%)
Jan 27, 2020 9.090 9.190 9.000 9.070 143,664 -0.14(-1.52%)
Jan 24, 2020 9.020 9.340 9.020 9.210 359,400 +0.19(+2.11%)
Jan 23, 2020 8.950 9.110 8.930 9.020 119,119 +0.06(+0.67%)
Jan 22, 2020 8.960 9.150 8.940 8.960 259,972 +0.06(+0.67%)
Jan 21, 2020 8.870 9.000 8.650 8.900 336,853 +0.00(+0.00%)
Jan 17, 2020 9.060 9.060 8.860 8.900 188,400 -0.09(-1.00%)
Jan 16, 2020 8.880 9.110 8.875 8.990 125,089 +0.14(+1.58%)
Jan 15, 2020 8.830 8.980 8.800 8.850 92,052 +0.06(+0.68%)
Jan 14, 2020 8.950 9.050 8.790 8.790 153,050 -0.19(-2.06%)
Jan 13, 2020 9.010 9.150 8.960 8.975 102,410 -0.04(-0.50%)
Jan 10, 2020 8.930 9.070 8.890 9.020 137,000 +0.13(+1.46%)
Jan 09, 2020 8.850 9.010 8.850 8.890 75,435 +0.05(+0.62%)
Jan 08, 2020 8.730 8.898 8.670 8.835 128,559 +0.11(+1.20%)
Jan 07, 2020 8.670 8.770 8.620 8.730 52,252 +0.03(+0.34%)
Jan 06, 2020 8.610 8.765 8.610 8.700 98,429 +0.01(+0.12%)
Jan 03, 2020 8.670 8.740 8.650 8.690 94,700 -0.04(-0.46%)
Jan 02, 2020 8.710 8.840 8.600 8.730 228,731 +0.04(+0.46%)
Dec 31, 2019 8.510 8.740 8.510 8.690 134,400 +0.15(+1.76%)
Dec 30, 2019 8.500 8.570 8.450 8.540 164,816 +0.06(+0.71%)
Dec 27, 2019 8.510 8.600 8.480 8.480 109,300 -0.03(-0.35%)
Dec 26, 2019 8.550 8.620 8.460 8.510 131,558 -0.09(-1.05%)
Dec 24, 2019 8.630 8.670 8.550 8.600 39,800 -0.02(-0.23%)
Dec 23, 2019 8.680 8.680 8.560 8.620 96,458 -0.04(-0.46%)
Dec 20, 2019 8.790 8.810 8.630 8.660 223,700 -0.10(-1.14%)
Dec 19, 2019 8.760 8.760 8.640 8.760 68,492 +0.02(+0.23%)
Dec 18, 2019 8.800 8.840 8.710 8.740 102,737 -0.04(-0.46%)
Dec 17, 2019 8.750 8.790 8.700 8.780 178,644 +0.03(+0.34%)
Dec 16, 2019 8.920 8.960 8.665 8.750 258,996 -0.10(-1.13%)
Dec 13, 2019 8.930 9.000 8.820 8.850 111,400 -0.08(-0.90%)
Dec 12, 2019 9.030 9.120 8.910 8.930 101,152 -0.12(-1.33%)
Dec 11, 2019 8.950 9.137 8.860 9.050 240,447 +0.10(+1.12%)
Dec 10, 2019 9.210 9.220 8.930 8.950 118,533 -0.27(-2.93%)
Dec 09, 2019 9.290 9.410 9.180 9.220 116,692 -0.10(-1.13%)
Dec 06, 2019 9.260 9.380 9.230 9.325 93,300 +0.06(+0.70%)
Dec 05, 2019 8.950 9.320 8.950 9.260 125,789 +0.30(+3.35%)
Dec 04, 2019 8.910 9.010 8.855 8.960 233,491 +0.05(+0.56%)
Dec 03, 2019 8.840 8.949 8.840 8.910 206,562 +0.00(+0.00%)
Dec 02, 2019 8.920 8.950 8.800 8.910 266,429 -0.03(-0.34%)
Nov 29, 2019 8.920 8.960 8.880 8.940 38,600 +0.00(+0.00%)
Nov 27, 2019 9.000 9.020 8.940 8.940 71,800 -0.05(-0.56%)
Nov 26, 2019 9.000 9.060 8.970 8.990 121,651 -0.00(-0.06%)
Nov 25, 2019 8.980 9.090 8.970 8.995 162,196 +0.03(+0.39%)
Nov 22, 2019 9.000 9.020 8.950 8.960 202,200 -0.03(-0.33%)
Nov 21, 2019 9.060 9.060 8.930 8.990 166,459 -0.10(-1.05%)
Nov 20, 2019 9.300 9.360 9.070 9.085 116,089 -0.23(-2.52%)
Nov 19, 2019 9.300 9.370 9.250 9.320 76,021 +0.07(+0.76%)
Nov 18, 2019 9.210 9.280 9.080 9.250 77,100 +0.04(+0.43%)
Nov 15, 2019 9.380 9.390 9.210 9.210 84,100 -0.09(-0.97%)
Nov 14, 2019 9.360 9.420 9.300 9.300 320,832 -0.05(-0.53%)
Nov 13, 2019 9.350 9.450 9.300 9.350 67,414 -0.04(-0.43%)
Nov 12, 2019 9.320 9.490 9.320 9.390 68,940 +0.05(+0.54%)
Nov 11, 2019 9.400 9.480 9.290 9.340 92,616 -0.07(-0.74%)
Nov 08, 2019 9.500 9.510 9.360 9.410 103,500 -0.08(-0.84%)
Nov 07, 2019 9.550 9.550 9.380 9.490 105,505 +0.04(+0.48%)
Nov 06, 2019 9.470 9.500 9.400 9.445 123,591 -0.02(-0.21%)
Nov 05, 2019 9.600 9.650 9.390 9.465 105,560 -0.12(-1.20%)
Nov 04, 2019 9.720 9.780 9.560 9.580 191,968 -0.04(-0.42%)
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.