Indicators

Brightcove Inc (NQ: BCOV )

2.130 +0.050 (+2.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.