Indicators

Brightcove Inc (NQ: BCOV )

1.965 +0.045 (+2.34%)

Streaming Delayed Price Updated: 1:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	7.370	7.450	7.130	7.160	237,514	-0.28(-3.76%)
Jan 29, 2015	7.550	7.550	7.310	7.440	190,561	-0.12(-1.59%)
Jan 28, 2015	7.520	7.590	7.230	7.560	311,145	+0.11(+1.48%)
Jan 27, 2015	7.410	7.530	7.265	7.450	146,570	-0.06(-0.80%)
Jan 26, 2015	7.460	7.620	7.430	7.510	121,885	+0.05(+0.67%)
Jan 23, 2015	7.410	7.602	7.410	7.460	108,389	+0.07(+0.95%)
Jan 22, 2015	7.450	7.450	7.270	7.390	189,222	+0.04(+0.54%)
Jan 21, 2015	7.370	7.480	7.210	7.350	127,111	-0.04(-0.54%)
Jan 20, 2015	7.600	7.662	7.320	7.390	127,427	-0.17(-2.25%)
Jan 16, 2015	7.250	7.570	7.250	7.560	117,575	+0.28(+3.85%)
Jan 15, 2015	7.610	7.700	7.175	7.280	203,363	-0.41(-5.33%)
Jan 14, 2015	7.770	7.950	7.650	7.690	190,166	-0.19(-2.41%)
Jan 13, 2015	7.760	7.970	7.590	7.880	244,172	+0.19(+2.47%)
Jan 12, 2015	7.670	7.840	7.560	7.690	193,488	-0.06(-0.77%)
Jan 09, 2015	7.870	7.870	7.670	7.750	74,126	-0.15(-1.90%)
Jan 08, 2015	7.880	7.910	7.700	7.900	162,835	+0.10(+1.28%)
Jan 07, 2015	7.640	7.830	7.500	7.800	173,369	+0.22(+2.90%)
Jan 06, 2015	7.750	7.810	7.343	7.580	138,093	-0.14(-1.81%)
Jan 05, 2015	7.700	7.855	7.580	7.720	159,414	-0.02(-0.26%)

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.