Indicators

Brightcove Inc (NQ: BCOV )

2.180 +0.040 (+1.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	10.50	10.53	10.39	10.48	167,002	-0.02(-0.19%)
Sep 27, 2019	10.55	10.68	10.37	10.50	182,700	+0.01(+0.10%)
Sep 26, 2019	10.56	10.67	10.44	10.49	130,833	-0.07(-0.66%)
Sep 25, 2019	10.20	10.64	10.08	10.56	226,474	+0.29(+2.82%)
Sep 24, 2019	10.37	10.46	10.19	10.27	337,007	-0.16(-1.53%)
Sep 23, 2019	10.81	10.94	10.42	10.43	194,758	-0.45(-4.14%)
Sep 20, 2019	10.73	10.95	10.70	10.88	251,700	+0.16(+1.49%)
Sep 19, 2019	10.66	10.90	10.66	10.72	85,906	+0.03(+0.28%)
Sep 18, 2019	10.89	10.89	10.62	10.69	90,977	-0.16(-1.47%)
Sep 17, 2019	10.87	10.98	10.78	10.85	86,071	-0.03(-0.28%)
Sep 16, 2019	11.19	11.32	10.84	10.88	137,163	-0.33(-2.94%)
Sep 13, 2019	11.00	11.28	10.97	11.21	118,200	+0.10(+0.90%)
Sep 12, 2019	10.97	11.18	10.90	11.11	124,962	+0.15(+1.37%)
Sep 11, 2019	10.84	11.04	10.69	10.96	135,500	+0.14(+1.29%)
Sep 10, 2019	10.82	10.85	10.44	10.82	203,542	-0.07(-0.64%)
Sep 09, 2019	11.81	11.81	10.81	10.89	180,807	-0.93(-7.87%)
Sep 06, 2019	12.44	12.44	11.81	11.82	122,900	-0.58(-4.68%)
Sep 05, 2019	12.21	12.59	12.10	12.40	178,976	+0.24(+1.97%)
Sep 04, 2019	12.30	12.65	12.10	12.16	129,022	-0.07(-0.57%)

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.