Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brightcove Inc (NQ: BCOV )

1.980 +0.100 (+5.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 6.740 6.850 6.560 6.700 177,888 -0.03(-0.45%)
Oct 28, 2022 6.510 6.770 6.490 6.730 74,680 +0.18(+2.75%)
Oct 27, 2022 6.520 6.730 6.500 6.550 76,671 -0.02(-0.30%)
Oct 26, 2022 6.670 6.730 6.550 6.570 85,217 -0.14(-2.09%)
Oct 25, 2022 6.590 6.785 6.590 6.710 85,135 +0.10(+1.51%)
Oct 24, 2022 6.540 6.660 6.450 6.610 121,898 +0.07(+1.07%)
Oct 21, 2022 6.500 6.630 6.410 6.540 123,024 +0.04(+0.62%)
Oct 20, 2022 6.550 6.700 6.450 6.500 92,186 -0.08(-1.22%)
Oct 19, 2022 6.580 6.650 6.545 6.580 79,463 -0.06(-0.90%)
Oct 18, 2022 6.740 6.760 6.490 6.640 82,042 +0.05(+0.76%)
Oct 17, 2022 6.620 6.740 6.545 6.590 117,298 +0.03(+0.46%)
Oct 14, 2022 6.590 6.610 6.510 6.560 101,176 +0.01(+0.15%)
Oct 13, 2022 6.230 6.570 6.140 6.550 202,739 +0.29(+4.63%)
Oct 12, 2022 6.330 6.330 6.230 6.260 85,596 -0.05(-0.79%)
Oct 11, 2022 6.300 6.370 6.260 6.310 108,433 -0.04(-0.63%)
Oct 10, 2022 6.450 6.450 6.300 6.350 169,823 -0.05(-0.78%)
Oct 07, 2022 6.610 6.610 6.400 6.400 91,325 -0.27(-4.05%)
Oct 06, 2022 6.720 6.870 6.622 6.670 69,322 -0.07(-1.04%)
Oct 05, 2022 6.550 6.770 6.480 6.740 117,862 +0.13(+1.97%)
Oct 04, 2022 6.570 6.650 6.515 6.610 243,030 +0.17(+2.64%)
Oct 03, 2022 6.340 6.500 6.300 6.440 186,593 +0.14(+2.22%)
Sep 30, 2022 6.400 6.444 6.300 6.300 210,225 -0.10(-1.56%)
Sep 29, 2022 6.430 6.435 6.340 6.400 256,204 -0.06(-0.93%)
Sep 28, 2022 6.440 6.530 6.380 6.460 117,317 +0.06(+0.94%)
Sep 27, 2022 6.460 6.590 6.370 6.400 172,493 -0.03(-0.47%)
Sep 26, 2022 6.420 6.550 6.370 6.430 87,645 +0.00(+0.00%)
Sep 23, 2022 6.450 6.480 6.400 6.430 106,670 -0.07(-1.08%)
Sep 22, 2022 6.500 6.515 6.400 6.500 119,241 +0.00(+0.00%)
Sep 21, 2022 6.650 6.705 6.490 6.500 134,398 -0.12(-1.81%)
Sep 20, 2022 6.670 6.770 6.580 6.620 123,037 -0.11(-1.63%)
Sep 19, 2022 6.670 6.770 6.540 6.730 75,474 +0.12(+1.82%)
Sep 16, 2022 6.600 6.620 6.485 6.610 156,138 +0.01(+0.15%)
Sep 15, 2022 6.630 6.700 6.600 6.600 73,360 -0.05(-0.75%)
Sep 14, 2022 6.660 6.730 6.650 6.650 111,090 -0.05(-0.75%)
Sep 13, 2022 6.720 6.885 6.690 6.700 134,280 -0.27(-3.87%)
Sep 12, 2022 6.960 7.000 6.750 6.970 113,354 +0.12(+1.75%)
Sep 09, 2022 6.840 6.880 6.730 6.850 95,265 +0.10(+1.48%)
Sep 08, 2022 6.630 6.830 6.570 6.750 278,516 +0.09(+1.35%)
Sep 07, 2022 6.610 6.710 6.580 6.660 217,928 +0.05(+0.76%)
Sep 06, 2022 6.570 6.670 6.460 6.610 152,238 +0.02(+0.30%)
Sep 02, 2022 6.700 6.700 6.535 6.590 173,163 -0.11(-1.64%)
Sep 01, 2022 6.600 6.700 6.570 6.700 196,535 +0.06(+0.90%)
Aug 31, 2022 6.760 6.830 6.600 6.640 116,745 -0.03(-0.45%)
Aug 30, 2022 6.490 6.750 6.490 6.670 108,034 +0.20(+3.09%)
Aug 29, 2022 6.610 6.610 6.415 6.470 115,768 -0.08(-1.22%)
Aug 26, 2022 6.620 6.620 6.500 6.550 113,082 -0.05(-0.76%)
Aug 25, 2022 6.560 6.670 6.550 6.600 81,443 +0.04(+0.61%)
Aug 24, 2022 6.500 6.620 6.500 6.560 62,980 +0.01(+0.15%)
Aug 23, 2022 6.650 6.740 6.530 6.550 111,654 -0.12(-1.80%)
Aug 22, 2022 6.560 6.690 6.560 6.670 81,542 -0.01(-0.15%)
Aug 19, 2022 6.640 6.700 6.600 6.680 97,950 -0.04(-0.60%)
Aug 18, 2022 6.650 6.720 6.630 6.720 78,301 +0.04(+0.60%)
Aug 17, 2022 6.720 6.775 6.660 6.680 74,471 -0.13(-1.91%)
Aug 16, 2022 6.800 6.880 6.600 6.810 210,502 +0.00(+0.00%)
Aug 15, 2022 6.800 7.010 6.770 6.810 103,934 -0.02(-0.29%)
Aug 12, 2022 6.760 6.870 6.730 6.830 104,189 +0.09(+1.34%)
Aug 11, 2022 6.950 7.170 6.730 6.740 121,284 -0.28(-3.99%)
Aug 10, 2022 6.910 7.110 6.790 7.020 85,519 +0.20(+2.93%)
Aug 09, 2022 6.630 6.840 6.630 6.820 102,409 +0.08(+1.19%)
Aug 08, 2022 6.420 6.810 6.410 6.740 298,421 +0.32(+4.98%)
Aug 05, 2022 6.400 6.452 6.254 6.420 108,996 +0.00(+0.00%)
Aug 04, 2022 6.420 6.510 6.350 6.420 149,104 +0.02(+0.31%)
Aug 03, 2022 6.230 6.650 6.230 6.400 157,407 +0.17(+2.73%)
Aug 02, 2022 6.130 6.300 6.120 6.230 119,191 +0.03(+0.48%)
Aug 01, 2022 5.870 6.300 5.840 6.200 157,080 +0.25(+4.20%)
Jul 29, 2022 6.120 6.140 5.930 5.950 169,710 -0.18(-2.94%)
Jul 28, 2022 6.170 6.210 6.040 6.130 146,848 +0.00(+0.00%)
Jul 27, 2022 6.080 6.160 5.990 6.130 170,379 +0.13(+2.17%)
Jul 26, 2022 5.980 6.090 5.960 6.000 89,434 -0.10(-1.64%)
Jul 25, 2022 6.060 6.130 5.990 6.100 116,222 +0.05(+0.83%)
Jul 22, 2022 6.370 6.545 6.030 6.050 102,892 -0.36(-5.62%)
Jul 21, 2022 6.130 6.410 6.130 6.410 143,875 +0.23(+3.72%)
Jul 20, 2022 6.180 6.260 6.130 6.180 124,434 +0.05(+0.82%)
Jul 19, 2022 6.090 6.180 6.090 6.130 72,649 +0.13(+2.17%)
Jul 18, 2022 6.100 6.250 5.990 6.000 86,441 -0.09(-1.56%)
Jul 15, 2022 6.060 6.230 6.010 6.095 102,694 +0.17(+2.96%)
Jul 14, 2022 5.890 6.010 5.840 5.920 129,736 -0.06(-1.00%)
Jul 13, 2022 6.010 6.090 5.960 5.980 62,590 -0.14(-2.29%)
Jul 12, 2022 6.130 6.200 6.010 6.120 105,712 -0.03(-0.49%)
Jul 11, 2022 6.440 6.440 6.070 6.150 70,741 -0.36(-5.53%)
Jul 08, 2022 6.550 6.640 6.460 6.510 73,506 -0.08(-1.21%)
Jul 07, 2022 6.550 6.640 6.480 6.590 97,654 +0.10(+1.54%)
Jul 06, 2022 6.650 6.700 6.470 6.490 125,196 -0.11(-1.67%)
Jul 05, 2022 6.300 6.640 6.265 6.600 132,483 +0.20(+3.12%)
Jul 01, 2022 6.290 6.420 6.240 6.400 130,640 +0.08(+1.27%)
Jun 30, 2022 6.310 6.320 6.120 6.320 116,058 -0.11(-1.71%)
Jun 29, 2022 6.390 6.430 6.280 6.430 83,384 +0.04(+0.63%)
Jun 28, 2022 6.900 6.900 6.370 6.390 141,645 -0.48(-6.99%)
Jun 27, 2022 6.960 6.960 6.770 6.870 86,119 -0.03(-0.43%)
Jun 24, 2022 6.740 6.955 6.740 6.900 532,292 +0.22(+3.29%)
Jun 23, 2022 6.460 6.720 6.450 6.680 105,243 +0.22(+3.41%)
Jun 22, 2022 6.430 6.575 6.360 6.460 109,982 +0.00(+0.00%)
Jun 21, 2022 6.470 6.780 6.410 6.460 216,345 +0.10(+1.57%)
Jun 17, 2022 6.900 7.060 6.335 6.360 284,805 -0.62(-8.88%)
Jun 16, 2022 6.460 7.000 6.460 6.980 165,354 +0.46(+7.06%)
Jun 15, 2022 6.470 6.640 6.410 6.520 161,809 +0.06(+0.93%)
Jun 14, 2022 6.570 6.580 6.420 6.460 150,852 -0.16(-2.42%)
Jun 13, 2022 6.790 6.810 6.534 6.620 132,521 -0.38(-5.43%)
Jun 10, 2022 7.100 7.170 6.900 7.000 106,219 -0.19(-2.64%)
Jun 09, 2022 7.040 7.240 6.987 7.190 113,934 +0.09(+1.27%)
Jun 08, 2022 7.040 7.170 7.040 7.100 112,980 +0.05(+0.71%)
Jun 07, 2022 6.910 7.120 6.840 7.050 120,964 +0.06(+0.86%)
Jun 06, 2022 6.980 7.020 6.830 6.990 129,121 +0.10(+1.45%)
Jun 03, 2022 7.040 7.050 6.817 6.890 92,657 -0.22(-3.09%)
Jun 02, 2022 6.960 7.170 6.880 7.110 153,564 +0.17(+2.45%)
Jun 01, 2022 7.100 7.190 6.865 6.940 207,772 -0.10(-1.42%)
May 31, 2022 7.000 7.450 6.955 7.040 919,891 -0.01(-0.14%)
May 27, 2022 6.840 7.080 6.670 7.050 673,958 +0.21(+3.07%)
May 26, 2022 6.830 6.925 6.690 6.840 214,660 +0.01(+0.15%)
May 25, 2022 6.800 6.930 6.710 6.830 127,487 +0.05(+0.74%)
May 24, 2022 6.750 6.800 6.650 6.780 87,763 -0.03(-0.44%)
May 23, 2022 6.960 6.990 6.760 6.810 129,456 -0.15(-2.16%)
May 20, 2022 7.050 7.050 6.840 6.960 122,834 +0.00(+0.00%)
May 19, 2022 6.990 7.105 6.960 6.960 185,395 -0.02(-0.29%)
May 18, 2022 6.880 7.070 6.840 6.980 154,830 -0.03(-0.43%)
May 17, 2022 6.920 7.140 6.860 7.010 146,969 +0.16(+2.34%)
May 16, 2022 7.390 7.425 6.830 6.850 176,943 -0.62(-8.30%)
May 13, 2022 7.250 7.700 6.910 7.470 846,300 +0.30(+4.18%)
May 12, 2022 6.880 7.290 6.870 7.170 188,724 +0.22(+3.17%)
May 11, 2022 6.950 7.050 6.840 6.950 189,204 -0.05(-0.71%)
May 10, 2022 6.960 7.250 6.855 7.000 254,327 +0.10(+1.45%)
May 09, 2022 6.870 6.990 6.700 6.900 167,001 -0.10(-1.43%)
May 06, 2022 6.830 7.180 6.760 7.000 196,529 +0.14(+2.04%)
May 05, 2022 6.980 7.000 6.770 6.860 91,857 -0.28(-3.92%)
May 04, 2022 6.970 7.160 6.850 7.140 100,793 +0.10(+1.42%)
May 03, 2022 6.990 7.060 6.740 7.040 133,505 -0.02(-0.28%)
May 02, 2022 7.080 7.340 6.920 7.060 161,648 +0.01(+0.14%)
Apr 29, 2022 7.170 7.441 7.020 7.050 161,743 -0.14(-1.95%)
Apr 28, 2022 7.150 7.420 6.800 7.190 195,474 +0.56(+8.45%)
Apr 27, 2022 6.820 6.930 6.520 6.630 198,350 -0.24(-3.49%)
Apr 26, 2022 7.240 7.240 6.860 6.870 90,912 -0.44(-6.02%)
Apr 25, 2022 7.160 7.330 7.120 7.310 118,056 +0.11(+1.53%)
Apr 22, 2022 7.300 7.510 7.180 7.200 88,111 -0.11(-1.50%)
Apr 21, 2022 7.550 7.710 7.240 7.310 97,577 -0.13(-1.75%)
Apr 20, 2022 7.490 7.780 7.360 7.440 108,887 -0.01(-0.13%)
Apr 19, 2022 7.500 7.640 7.390 7.450 106,182 -0.03(-0.40%)
Apr 18, 2022 7.350 7.490 7.320 7.480 92,737 +0.03(+0.40%)
Apr 14, 2022 7.590 7.660 7.380 7.450 105,149 -0.22(-2.87%)
Apr 13, 2022 7.440 7.710 7.350 7.670 131,191 +0.26(+3.51%)
Apr 12, 2022 7.490 7.610 7.370 7.410 148,586 +0.06(+0.82%)
Apr 11, 2022 7.500 7.520 7.310 7.350 83,505 -0.21(-2.78%)
Apr 08, 2022 7.540 7.890 7.420 7.560 143,420 -0.01(-0.13%)
Apr 07, 2022 7.710 7.820 7.410 7.570 112,673 -0.15(-1.94%)
Apr 06, 2022 7.900 7.950 7.670 7.720 148,506 -0.22(-2.77%)
Apr 05, 2022 8.110 8.125 7.840 7.940 144,616 -0.17(-2.10%)
Apr 04, 2022 7.880 8.130 7.880 8.110 130,922 +0.28(+3.58%)
Apr 01, 2022 7.820 7.965 7.770 7.830 134,822 +0.03(+0.38%)
Mar 31, 2022 7.900 8.030 7.660 7.800 131,453 -0.11(-1.39%)
Mar 30, 2022 7.990 8.090 7.860 7.910 120,519 -0.08(-1.00%)
Mar 29, 2022 7.800 8.070 7.800 7.990 138,794 +0.22(+2.83%)
Mar 28, 2022 7.560 7.790 7.550 7.770 99,819 +0.16(+2.10%)
Mar 25, 2022 7.640 7.740 7.520 7.610 227,441 -0.09(-1.17%)
Mar 24, 2022 7.490 7.770 7.370 7.700 145,088 +0.21(+2.80%)
Mar 23, 2022 7.510 7.620 7.390 7.490 117,904 -0.06(-0.79%)
Mar 22, 2022 7.660 7.770 7.530 7.550 159,985 -0.03(-0.40%)
Mar 21, 2022 7.690 7.690 7.493 7.580 81,440 -0.11(-1.43%)
Mar 18, 2022 7.550 7.710 7.430 7.690 186,857 +0.09(+1.18%)
Mar 17, 2022 7.310 7.600 7.310 7.600 101,417 +0.22(+2.98%)
Mar 16, 2022 7.060 7.390 6.970 7.380 200,564 +0.41(+5.88%)
Mar 15, 2022 6.870 6.990 6.770 6.970 144,888 +0.10(+1.46%)
Mar 14, 2022 6.930 7.100 6.770 6.870 115,606 -0.06(-0.87%)
Mar 11, 2022 7.230 7.420 6.920 6.930 142,349 -0.23(-3.21%)
Mar 10, 2022 7.260 7.360 7.120 7.160 118,531 -0.21(-2.85%)
Mar 09, 2022 7.220 7.420 7.110 7.370 110,028 +0.31(+4.39%)
Mar 08, 2022 7.110 7.255 7.000 7.060 144,191 +0.02(+0.28%)
Mar 07, 2022 7.210 7.300 7.020 7.040 195,203 -0.14(-1.95%)
Mar 04, 2022 7.250 7.310 7.120 7.180 115,208 -0.15(-2.05%)
Mar 03, 2022 7.480 7.480 7.250 7.330 121,498 -0.12(-1.61%)
Mar 02, 2022 7.480 7.535 7.350 7.450 127,807 +0.01(+0.13%)
Mar 01, 2022 7.500 7.590 7.410 7.440 175,217 -0.04(-0.53%)
Feb 28, 2022 7.270 7.590 7.270 7.480 174,400 +0.11(+1.49%)
Feb 25, 2022 7.190 7.420 7.200 7.370 217,679 +0.24(+3.37%)
Feb 24, 2022 6.690 7.130 6.715 7.130 398,723 +0.21(+3.03%)
Feb 23, 2022 7.260 7.350 6.920 6.920 315,786 -0.29(-4.02%)
Feb 22, 2022 7.390 7.530 7.190 7.210 435,011 -0.26(-3.48%)
Feb 18, 2022 7.470 0 -0.31(-3.98%)
Feb 17, 2022 7.510 8.370 7.500 7.780 1,313,569 -1.26(-13.94%)
Feb 16, 2022 9.360 9.380 8.990 9.040 153,107 -0.39(-4.14%)
Feb 15, 2022 9.160 9.450 9.160 9.430 212,873 +0.32(+3.51%)
Feb 14, 2022 9.180 9.310 9.090 9.110 155,422 -0.11(-1.19%)
Feb 11, 2022 9.260 9.410 9.180 9.220 148,842 -0.08(-0.86%)
Feb 10, 2022 9.270 9.450 9.260 9.300 193,520 -0.11(-1.17%)
Feb 09, 2022 9.580 9.850 9.270 9.410 203,329 -0.12(-1.26%)
Feb 08, 2022 9.270 9.565 9.270 9.530 221,014 +0.23(+2.47%)
Feb 07, 2022 9.170 9.370 9.170 9.300 155,186 +0.12(+1.31%)
Feb 04, 2022 9.010 9.290 8.960 9.180 206,107 +0.18(+2.00%)
Feb 03, 2022 9.000 8.970 9.000 233,057 -0.17(-1.85%)
Feb 02, 2022 9.390 9.470 9.140 9.170 155,482 -0.18(-1.93%)
Feb 01, 2022 9.450 9.520 9.300 9.350 169,025 -0.08(-0.85%)
Jan 31, 2022 9.100 9.430 9.430 420,834 +0.33(+3.63%)
Jan 28, 2022 9.060 9.390 8.990 9.100 241,781 +0.02(+0.22%)
Jan 27, 2022 9.220 9.301 9.050 9.080 196,614 -0.07(-0.77%)
Jan 26, 2022 9.350 9.400 9.050 9.150 257,148 -0.10(-1.08%)
Jan 25, 2022 9.310 9.430 9.180 9.250 174,305 -0.15(-1.60%)
Jan 24, 2022 9.210 9.430 9.190 9.400 300,373 +0.06(+0.64%)
Jan 21, 2022 9.460 9.580 9.250 9.340 224,838 -0.21(-2.20%)
Jan 20, 2022 9.760 9.830 9.490 9.550 418,856 -0.19(-1.95%)
Jan 19, 2022 9.700 9.840 9.610 9.740 173,607 +0.08(+0.83%)
Jan 18, 2022 9.800 9.800 9.630 9.660 268,030 -0.19(-1.93%)
Jan 14, 2022 9.850 0 +0.09(+0.92%)
Jan 13, 2022 9.870 9.960 9.740 9.760 159,054 -0.05(-0.51%)
Jan 12, 2022 10.11 10.18 9.810 9.810 193,678 -0.20(-2.00%)
Jan 11, 2022 9.680 10.04 9.310 10.01 167,529 +0.02(+0.20%)
Jan 10, 2022 9.850 9.990 9.740 9.990 188,005 +0.02(+0.20%)
Jan 07, 2022 9.980 10.10 9.830 9.970 132,094 -0.04(-0.40%)
Jan 06, 2022 9.990 10.41 9.890 10.01 135,925 +0.01(+0.10%)
Jan 05, 2022 10.16 10.35 9.950 10.00 140,577 -0.15(-1.48%)
Jan 04, 2022 10.24 10.52 9.974 10.15 214,829 -0.24(-2.31%)
Jan 03, 2022 10.25 10.42 10.13 10.39 153,988 +0.17(+1.66%)
Dec 31, 2021 10.22 10.47 10.20 10.22 168,213 -0.11(-1.06%)
Dec 30, 2021 10.00 10.39 9.950 10.33 283,915 +0.29(+2.89%)
Dec 29, 2021 10.10 10.18 9.970 10.04 180,125 -0.01(-0.10%)
Dec 28, 2021 10.07 10.15 9.940 10.05 158,944 +0.00(+0.00%)
Dec 27, 2021 10.11 10.15 9.980 10.05 161,973 +0.04(+0.40%)
Dec 23, 2021 9.850 10.07 9.680 10.01 222,780 +0.12(+1.21%)
Dec 22, 2021 9.830 9.980 9.680 9.890 119,813 +0.07(+0.71%)
Dec 21, 2021 9.920 10.00 9.750 9.820 200,124 +0.05(+0.51%)
Dec 20, 2021 9.700 9.850 9.570 9.770 247,196 -0.07(-0.71%)
Dec 17, 2021 9.750 9.970 9.560 9.840 265,878 +0.07(+0.72%)
Dec 16, 2021 10.01 10.34 9.740 9.770 308,888 -0.17(-1.71%)
Dec 15, 2021 9.510 10.04 9.510 9.940 366,534 +0.44(+4.63%)
Dec 14, 2021 9.560 9.750 9.460 9.500 342,447 -0.17(-1.76%)
Dec 13, 2021 9.600 9.760 9.560 9.670 152,798 +0.01(+0.10%)
Dec 10, 2021 9.740 9.890 9.510 9.660 210,717 -0.04(-0.41%)
Dec 09, 2021 9.900 9.910 9.690 9.700 164,246 -0.26(-2.61%)
Dec 08, 2021 9.850 10.03 9.800 9.960 185,849 +0.11(+1.12%)
Dec 07, 2021 9.900 10.16 9.780 9.850 288,083 +0.08(+0.82%)
Dec 06, 2021 9.660 9.830 9.470 9.770 149,257 +0.17(+1.77%)
Dec 03, 2021 9.490 9.650 9.260 9.600 286,746 +0.14(+1.48%)
Dec 02, 2021 9.320 9.520 9.210 9.460 163,320 +0.17(+1.83%)
Dec 01, 2021 9.660 9.770 9.230 9.290 343,822 -0.34(-3.53%)
Nov 30, 2021 9.790 9.850 9.580 9.630 520,685 -0.18(-1.83%)
Nov 29, 2021 9.760 9.920 9.630 9.810 248,926 +0.05(+0.51%)
Nov 26, 2021 9.780 9.915 9.680 9.760 147,761 -0.21(-2.11%)
Nov 24, 2021 9.730 10.06 9.580 9.970 173,987 +0.08(+0.81%)
Nov 23, 2021 10.00 10.05 9.570 9.890 394,401 -0.18(-1.79%)
Nov 22, 2021 10.30 10.40 10.05 10.07 265,393 -0.24(-2.33%)
Nov 19, 2021 10.04 10.34 9.955 10.31 468,432 +0.23(+2.28%)
Nov 18, 2021 10.36 10.12 10.03 10.08 430,018 -0.11(-1.08%)
Nov 17, 2021 10.32 10.40 10.17 10.19 248,850 -0.20(-1.92%)
Nov 16, 2021 10.29 10.47 10.19 10.39 313,738 +0.18(+1.76%)
Nov 15, 2021 10.21 10.21 10.06 10.21 278,048 +0.03(+0.29%)
Nov 12, 2021 10.30 10.35 10.16 10.18 125,762 +0.00(+0.00%)
Nov 11, 2021 9.930 10.27 9.930 10.18 229,260 +0.05(+0.49%)
Nov 10, 2021 10.00 10.13 311,795 +0.04(+0.40%)
Nov 09, 2021 10.08 10.13 9.960 10.09 178,841 -0.03(-0.30%)
Nov 08, 2021 10.03 10.15 9.950 10.12 281,712 +0.10(+1.00%)
Nov 05, 2021 10.30 10.33 10.01 10.02 358,984 -0.27(-2.62%)
Nov 04, 2021 10.40 10.66 10.19 10.29 346,176 -0.16(-1.53%)
Nov 03, 2021 10.41 10.67 10.31 10.45 302,950 +0.08(+0.77%)
Nov 02, 2021 10.36 10.57 10.15 10.37 447,926 +0.43(+4.33%)
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.