Indicators

Brightcove Inc (NQ: BCOV )

2.140 +0.060 (+2.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	5.840	6.200	5.840	6.000	372,714	+0.12(+2.04%)
Feb 26, 2016	5.930	5.970	5.820	5.880	229,442	+0.01(+0.17%)
Feb 25, 2016	5.890	5.970	5.680	5.870	85,013	-0.01(-0.17%)
Feb 24, 2016	5.690	5.950	5.600	5.880	212,426	+0.13(+2.26%)
Feb 23, 2016	5.850	5.980	5.700	5.750	184,619	-0.11(-1.88%)
Feb 22, 2016	5.950	6.000	5.830	5.860	170,966	-0.05(-0.85%)
Feb 19, 2016	5.690	6.030	5.690	5.910	200,409	+0.21(+3.68%)
Feb 18, 2016	5.880	5.950	5.690	5.700	157,485	-0.20(-3.39%)
Feb 17, 2016	5.950	6.050	5.840	5.900	374,272	-0.04(-0.67%)
Feb 16, 2016	5.650	6.000	5.650	5.940	284,115	+0.33(+5.88%)
Feb 12, 2016	5.200	5.610	5.610	5.610	830,300	+0.70(+14.26%)
Feb 11, 2016	4.750	4.990	4.700	4.910	295,063	+0.09(+1.87%)
Feb 10, 2016	4.800	4.960	4.800	4.820	222,319	+0.00(+0.00%)
Feb 09, 2016	4.910	5.050	4.800	4.820	286,019	-0.14(-2.82%)
Feb 08, 2016	5.070	5.140	4.900	4.960	334,373	-0.16(-3.13%)
Feb 05, 2016	5.510	5.520	5.080	5.120	366,704	-0.41(-7.41%)
Feb 04, 2016	5.540	5.650	5.490	5.530	156,340	-0.01(-0.18%)
Feb 03, 2016	5.600	5.600	5.410	5.540	207,662	+0.01(+0.18%)
Feb 02, 2016	5.560	5.640	5.450	5.530	200,992	-0.05(-0.90%)

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.