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 29, 2017		7.100	7.100	7.100	0	+0.10(+1.43%)
Dec 28, 2017	7.000	7.050	6.875	7.000	134,712	+0.00(+0.00%)
Dec 27, 2017	6.650	7.100	6.650	7.000	176,849	+0.25(+3.70%)
Dec 26, 2017	6.750	6.800	6.600	6.750	89,755	+0.00(+0.00%)
Dec 22, 2017	7.000	7.025	6.750	6.750	76,863	-0.25(-3.57%)
Dec 21, 2017	7.000	7.100	6.900	7.000	161,532	+0.00(+0.00%)
Dec 20, 2017	7.150	7.150	7.000	7.000	62,684	-0.10(-1.41%)
Dec 19, 2017	7.150	7.300	7.050	7.100	83,854	-0.05(-0.70%)
Dec 18, 2017	7.100	7.250	7.100	7.150	120,906	+0.10(+1.42%)
Dec 15, 2017	7.000	7.225	7.000	7.050	216,204	+0.05(+0.71%)
Dec 14, 2017	7.000	7.150	6.950	7.000	110,487	+0.00(+0.00%)
Dec 13, 2017	7.000	7.150	7.000	7.000	138,787	+0.05(+0.72%)
Dec 12, 2017	6.900	7.000	6.850	6.950	134,924	+0.00(+0.00%)
Dec 11, 2017	6.900	7.100	6.900	6.950	117,906	+0.05(+0.72%)
Dec 08, 2017	7.100	7.150	6.900	6.900	98,845	-0.20(-2.82%)
Dec 07, 2017	7.150	7.325	7.000	7.100	86,784	-0.05(-0.70%)
Dec 06, 2017	7.050	7.150	6.900	7.150	126,740	+0.10(+1.42%)
Dec 05, 2017	7.150	7.200	7.050	7.050	112,323	-0.15(-2.08%)
Dec 04, 2017	7.250	7.250	7.150	7.200	163,386	-0.05(-0.69%)

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.