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 31, 2017	6.550	6.800	6.500	6.700	449,397	+0.20(+3.08%)
Jul 28, 2017	6.400	6.525	6.350	6.500	321,287	+0.10(+1.56%)
Jul 27, 2017	6.800	6.854	6.300	6.400	663,545	-0.60(-8.57%)
Jul 26, 2017	6.850	7.150	6.850	7.000	271,431	+0.15(+2.19%)
Jul 25, 2017	6.800	6.900	6.750	6.850	221,220	+0.07(+1.11%)
Jul 24, 2017	6.600	6.850	6.600	6.775	139,481	+0.18(+2.65%)
Jul 21, 2017	6.800	6.900	6.575	6.600	446,880	-0.15(-2.22%)
Jul 20, 2017		6.750	6.450	6.750	187,840	+0.25(+3.85%)
Jul 19, 2017	6.500	6.550	6.425	6.500	82,795	+0.05(+0.78%)
Jul 18, 2017	6.400	6.500	6.300	6.450	142,883	+0.00(+0.00%)
Jul 17, 2017	6.450	6.550	6.350	6.450	127,852	-0.05(-0.77%)
Jul 14, 2017	6.450	6.667	6.450	6.500	165,768	+0.00(+0.00%)
Jul 13, 2017	6.500	6.550	6.350	6.500	98,237	+0.05(+0.78%)
Jul 12, 2017	6.400	6.650	6.400	6.450	129,742	+0.10(+1.57%)
Jul 11, 2017	6.300	6.450	6.200	6.350	123,518	+0.10(+1.60%)
Jul 10, 2017	6.350	6.350	6.200	6.250	129,119	-0.05(-0.79%)
Jul 07, 2017	6.200	6.350	6.150	6.300	209,958	+0.15(+2.44%)
Jul 06, 2017	6.300	6.300	6.100	6.150	292,382	-0.15(-2.38%)
Jul 05, 2017	6.250	6.350	6.100	6.300	303,517	+0.05(+0.80%)

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.