Indicators

Brightcove Inc (NQ: BCOV )

2.070 -0.060 (-2.82%)

Streaming Delayed Price Updated: 3:11 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	8.800	8.910	8.730	8.870	123,304	+0.06(+0.68%)
Feb 27, 2019	8.710	8.850	8.610	8.810	121,225	+0.10(+1.15%)
Feb 26, 2019	8.550	8.820	8.550	8.710	181,792	+0.26(+3.08%)
Feb 25, 2019	8.480	8.480	8.360	8.450	110,382	+0.03(+0.36%)
Feb 22, 2019	8.330	8.470	8.220	8.420	91,300	+0.13(+1.57%)
Feb 21, 2019	8.450	8.450	8.250	8.290	70,973	-0.13(-1.54%)
Feb 20, 2019	8.390	8.500	8.360	8.420	85,609	+0.05(+0.60%)
Feb 19, 2019	8.400	8.570	8.160	8.370	175,804	-0.21(-2.45%)
Feb 15, 2019	8.480	8.700	8.440	8.580	234,100	+0.11(+1.30%)
Feb 14, 2019	8.000	8.680	7.880	8.470	345,946	-0.11(-1.28%)
Feb 13, 2019	8.670	8.815	8.332	8.580	139,884	-0.12(-1.38%)
Feb 12, 2019	8.700	8.725	8.480	8.700	109,543	+0.01(+0.12%)
Feb 11, 2019	8.580	8.750	8.560	8.690	128,499	+0.10(+1.16%)
Feb 08, 2019	8.440	8.610	8.370	8.590	115,600	+0.13(+1.54%)
Feb 07, 2019	8.430	8.480	8.380	8.460	79,081	-0.02(-0.24%)
Feb 06, 2019	8.340	8.500	8.105	8.480	65,783	+0.13(+1.56%)
Feb 05, 2019	8.150	8.400	8.076	8.350	97,714	+0.24(+2.96%)
Feb 04, 2019	7.970	8.120	7.750	8.110	132,468	+0.14(+1.76%)

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.