Indicators

Brightcove Inc (NQ: BCOV )

2.130 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	10.16	10.35	9.560	9.700	402,733	-0.42(-4.15%)
Feb 27, 2014	9.530	10.15	9.530	10.12	527,733	+0.54(+5.64%)
Feb 26, 2014	9.510	9.790	9.440	9.580	444,621	+0.12(+1.27%)
Feb 25, 2014	9.370	9.660	9.310	9.460	507,073	+0.08(+0.85%)
Feb 24, 2014	9.470	9.520	9.320	9.380	341,376	+0.01(+0.11%)
Feb 21, 2014	9.490	9.540	9.330	9.370	377,494	-0.05(-0.53%)
Feb 20, 2014	9.600	9.710	9.410	9.420	373,969	-0.22(-2.28%)
Feb 19, 2014	9.500	9.810	9.500	9.640	388,040	+0.10(+1.05%)
Feb 18, 2014	9.390	9.621	9.271	9.540	270,289	+0.17(+1.81%)
Feb 14, 2014	9.450	9.370	9.370	9.370	222,900	-0.11(-1.16%)
Feb 13, 2014	9.280	9.495	9.210	9.480	541,683	+0.08(+0.85%)
Feb 12, 2014	9.650	9.930	9.250	9.400	511,696	-0.24(-2.49%)
Feb 11, 2014	9.350	9.880	9.330	9.640	650,635	+0.32(+3.43%)
Feb 10, 2014	9.470	9.630	9.175	9.320	418,614	-0.14(-1.48%)
Feb 07, 2014	9.320	9.640	9.320	9.460	335,088	+0.15(+1.61%)
Feb 06, 2014	9.350	9.807	9.240	9.310	433,307	-0.03(-0.32%)
Feb 05, 2014	9.580	9.800	9.170	9.340	799,860	-0.31(-3.21%)
Feb 04, 2014	9.960	10.34	9.580	9.650	822,276	-0.23(-2.33%)

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.