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 (%)
May 29, 2015	7.130	7.150	6.960	7.050	127,676	-0.10(-1.40%)
May 28, 2015	7.230	7.300	7.030	7.150	144,277	-0.13(-1.79%)
May 27, 2015	7.040	7.280	6.910	7.280	206,595	+0.24(+3.41%)
May 26, 2015	7.060	7.110	6.900	7.040	156,687	-0.03(-0.42%)
May 22, 2015	7.220	7.070	7.070	7.070	98,300	-0.17(-2.35%)
May 21, 2015	7.290	7.290	7.100	7.240	86,254	-0.07(-0.96%)
May 20, 2015	7.360	7.380	7.050	7.310	117,701	+0.00(+0.00%)
May 19, 2015	7.380	7.390	7.090	7.310	210,884	-0.11(-1.48%)
May 18, 2015	7.050	7.470	7.050	7.420	165,204	+0.32(+4.51%)
May 15, 2015	7.180	7.180	6.920	7.100	131,002	-0.09(-1.25%)
May 14, 2015	7.020	7.290	6.900	7.190	100,216	+0.22(+3.16%)
May 13, 2015	7.080	7.080	6.830	6.970	125,915	-0.08(-1.13%)
May 12, 2015	7.050	7.100	6.870	7.050	127,831	-0.08(-1.12%)
May 11, 2015	7.210	7.370	7.110	7.130	99,374	-0.10(-1.38%)
May 08, 2015	7.160	7.500	7.160	7.230	139,433	+0.17(+2.41%)
May 07, 2015	7.080	7.140	6.890	7.060	116,365	-0.05(-0.70%)
May 06, 2015	7.100	7.160	6.830	7.110	169,325	+0.08(+1.14%)
May 05, 2015	7.580	7.630	6.930	7.030	310,529	-0.62(-8.10%)
May 04, 2015	6.540	7.720	6.540	7.650	454,634	+1.11(+16.97%)

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.