Indicators

Brightcove Inc (NQ: BCOV )

2.070 -0.060 (-2.82%)

Streaming Delayed Price Updated: 10:45 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	6.230	6.350	6.180	6.300	282,301	-0.09(-1.41%)
Feb 27, 2013	6.350	6.440	6.300	6.390	218,818	+0.05(+0.79%)
Feb 26, 2013	6.420	6.460	6.265	6.340	355,679	-0.16(-2.46%)
Feb 22, 2013	6.400	6.540	6.370	6.500	258,729	+0.10(+1.56%)
Feb 21, 2013	6.530	6.550	6.350	6.400	599,752	-0.15(-2.29%)
Feb 20, 2013	6.480	6.750	6.400	6.550	614,523	+0.03(+0.46%)
Feb 19, 2013	6.620	6.710	6.490	6.520	332,938	-0.10(-1.51%)
Feb 15, 2013	6.700	6.789	6.540	6.620	412,710	-0.11(-1.63%)
Feb 14, 2013	6.730	6.800	6.640	6.730	278,451	-0.02(-0.30%)
Feb 13, 2013	6.840	6.880	6.565	6.750	360,347	-0.10(-1.46%)
Feb 12, 2013	6.580	6.870	6.570	6.850	694,128	+0.23(+3.47%)
Feb 11, 2013	6.460	6.620	6.360	6.620	528,239	+0.09(+1.38%)
Feb 08, 2013	6.640	6.750	6.500	6.530	351,265	-0.11(-1.66%)
Feb 07, 2013	6.700	6.830	6.530	6.640	811,211	+0.11(+1.68%)
Feb 06, 2013	6.420	6.680	6.300	6.530	758,521	+0.55(+9.20%)
Feb 04, 2013	6.120	6.150	5.950	5.980	1,536,691	-0.13(-2.13%)

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.