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 (%)
Jan 29, 2016	5.380	5.550	5.360	5.540	147,737	+0.15(+2.78%)
Jan 28, 2016	5.410	5.430	5.250	5.390	177,167	+0.05(+0.94%)
Jan 27, 2016	5.640	5.640	5.320	5.340	108,278	-0.30(-5.32%)
Jan 26, 2016	5.630	5.710	5.470	5.640	187,677	+0.05(+0.89%)
Jan 25, 2016	5.800	5.800	5.550	5.590	145,430	-0.18(-3.12%)
Jan 22, 2016	5.650	5.830	5.590	5.770	243,786	+0.23(+4.15%)
Jan 21, 2016	5.550	5.660	5.410	5.540	229,958	+0.03(+0.54%)
Jan 20, 2016	5.700	5.724	5.280	5.510	412,126	-0.28(-4.84%)
Jan 19, 2016	5.920	5.946	5.610	5.790	260,862	-0.07(-1.19%)
Jan 15, 2016	5.740	5.860	5.860	5.860	287,500	-0.10(-1.68%)
Jan 14, 2016	5.850	6.040	5.650	5.960	175,995	+0.18(+3.11%)
Jan 13, 2016	5.990	6.168	5.750	5.780	223,517	-0.12(-2.03%)
Jan 12, 2016	5.990	6.100	5.800	5.900	273,430	-0.05(-0.84%)
Jan 11, 2016	5.880	5.973	5.770	5.950	433,330	+0.14(+2.41%)
Jan 08, 2016	5.920	5.990	5.770	5.810	235,200	-0.12(-2.02%)
Jan 07, 2016	5.950	6.205	5.910	5.930	391,856	-0.09(-1.50%)
Jan 06, 2016	5.950	6.155	5.920	6.020	225,372	-0.08(-1.31%)
Jan 05, 2016	6.030	6.250	5.870	6.100	272,506	+0.12(+2.01%)

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.