Indicators

Brightcove Inc (NQ: BCOV )

2.130 +0.050 (+2.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	19.72	20.25	18.04	18.75	277,205	-0.98(-4.97%)
Apr 27, 2012	18.15	20.30	17.83	19.73	284,509	+1.57(+8.65%)
Apr 26, 2012	16.88	18.16	16.78	18.16	158,775	+1.22(+7.20%)
Apr 25, 2012	17.75	17.75	16.13	16.94	382,326	-0.58(-3.31%)
Apr 24, 2012	17.71	17.71	17.40	17.52	66,172	-0.26(-1.46%)
Apr 23, 2012	17.50	17.81	17.30	17.78	99,494	-0.08(-0.45%)
Apr 20, 2012	17.85	18.25	17.59	17.86	133,991	+0.21(+1.19%)
Apr 19, 2012	17.53	17.86	17.05	17.65	230,845	+0.06(+0.34%)
Apr 18, 2012	17.50	18.19	16.85	17.59	75,707	+0.08(+0.46%)
Apr 17, 2012	18.01	18.62	17.20	17.51	488,903	-0.59(-3.26%)
Apr 16, 2012	19.58	19.72	17.87	18.10	197,987	-1.21(-6.27%)
Apr 13, 2012	18.39	19.62	18.20	19.31	255,234	+0.90(+4.89%)
Apr 12, 2012	17.90	18.64	17.34	18.41	538,434	+0.73(+4.13%)
Apr 11, 2012	19.18	20.20	17.26	17.68	359,931	-1.39(-7.29%)
Apr 10, 2012	19.92	21.23	18.55	19.07	161,087	-0.75(-3.78%)
Apr 09, 2012	21.65	21.74	19.72	19.82	157,075	-2.13(-9.70%)
Apr 05, 2012	21.58	22.15	20.75	21.95	119,612	+0.35(+1.62%)
Apr 04, 2012	21.95	22.14	20.88	21.60	204,855	-0.64(-2.88%)
Apr 03, 2012	23.00	23.46	22.10	22.24	125,115	-0.98(-4.22%)

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.