Indicators

Brightcove Inc (NQ: BCOV )

1.890 -0.040 (-2.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	10.12	11.56	10.06	10.47	1,253,310	+0.77(+7.94%)
Jul 28, 2016	9.630	9.780	9.500	9.700	185,911	+0.03(+0.31%)
Jul 27, 2016	9.740	9.800	9.581	9.670	114,923	-0.02(-0.21%)
Jul 26, 2016	9.640	9.760	9.563	9.690	101,118	+0.03(+0.31%)
Jul 25, 2016	9.570	9.800	9.530	9.660	176,915	+0.09(+0.94%)
Jul 22, 2016	9.620	9.740	9.490	9.570	109,868	-0.02(-0.21%)
Jul 21, 2016	9.750	9.790	9.565	9.590	128,470	-0.16(-1.64%)
Jul 20, 2016	9.720	9.820	9.341	9.750	152,300	+0.09(+0.93%)
Jul 19, 2016	9.690	9.820	9.650	9.660	133,963	-0.09(-0.92%)
Jul 18, 2016	9.680	9.780	9.640	9.750	101,716	+0.07(+0.72%)
Jul 15, 2016	9.600	9.720	9.510	9.680	157,296	+0.14(+1.47%)
Jul 14, 2016	9.720	9.750	9.490	9.540	164,547	-0.12(-1.24%)
Jul 13, 2016	9.800	9.840	9.560	9.660	179,075	-0.08(-0.82%)
Jul 12, 2016	9.500	9.840	9.450	9.740	369,712	+0.28(+2.96%)
Jul 11, 2016	9.530	9.640	9.410	9.460	169,270	+0.02(+0.21%)
Jul 08, 2016	9.240	9.490	9.090	9.440	430,090	+0.35(+3.85%)
Jul 07, 2016	9.200	9.318	9.050	9.090	332,336	+0.32(+3.65%)
Jul 05, 2016	8.900	8.900	8.630	8.770	188,243	-0.12(-1.35%)

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.