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 (%)
Nov 30, 2015	7.030	7.090	6.950	6.980	251,107	-0.04(-0.57%)
Nov 27, 2015	7.070	7.150	6.850	7.020	167,339	+0.05(+0.72%)
Nov 25, 2015	6.580	6.970	6.970	6.970	454,800	+0.36(+5.45%)
Nov 24, 2015	6.400	6.620	6.400	6.610	85,161	+0.17(+2.64%)
Nov 23, 2015	6.220	6.500	6.220	6.440	125,978	+0.21(+3.37%)
Nov 20, 2015	6.390	6.400	6.230	6.230	189,453	-0.12(-1.89%)
Nov 19, 2015	6.480	6.525	6.315	6.350	129,762	-0.17(-2.61%)
Nov 18, 2015	6.230	6.520	6.230	6.520	133,902	+0.25(+3.99%)
Nov 17, 2015	6.430	6.540	6.130	6.270	328,217	-0.12(-1.88%)
Nov 16, 2015	6.370	6.410	6.200	6.390	127,249	+0.17(+2.73%)
Nov 13, 2015	6.270	6.440	6.190	6.220	189,179	-0.10(-1.58%)
Nov 12, 2015	6.330	6.450	6.250	6.320	89,595	-0.03(-0.47%)
Nov 11, 2015	6.500	6.570	6.300	6.350	105,618	-0.12(-1.85%)
Nov 10, 2015	6.370	6.480	6.250	6.470	132,405	+0.05(+0.78%)
Nov 09, 2015	6.470	6.650	6.360	6.420	153,712	-0.03(-0.47%)
Nov 06, 2015	6.290	6.500	6.270	6.450	171,152	+0.12(+1.90%)
Nov 05, 2015	6.400	6.500	6.190	6.330	157,837	-0.04(-0.63%)
Nov 04, 2015	6.170	6.435	6.170	6.370	156,694	+0.19(+3.07%)
Nov 03, 2015	5.990	6.225	5.960	6.180	126,035	+0.21(+3.52%)

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.