Indicators

Brightcove Inc (NQ: BCOV )

1.930 +0.040 (+2.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	10.43	10.68	10.38	10.54	110,900	+0.07(+0.67%)
Jun 27, 2014	10.35	10.56	10.32	10.47	544,170	+0.09(+0.87%)
Jun 26, 2014	10.17	10.47	10.15	10.38	207,698	+0.21(+2.06%)
Jun 25, 2014	10.17	10.27	9.920	10.17	232,420	-0.11(-1.07%)
Jun 24, 2014	10.55	10.71	10.20	10.28	245,060	-0.30(-2.84%)
Jun 23, 2014	10.77	10.77	10.36	10.58	226,141	-0.20(-1.86%)
Jun 20, 2014	10.67	10.80	10.26	10.78	760,869	+0.16(+1.51%)
Jun 19, 2014	10.72	10.79	10.46	10.62	218,094	-0.04(-0.38%)
Jun 18, 2014	10.57	10.78	10.42	10.66	261,101	+0.08(+0.76%)
Jun 17, 2014	10.35	10.60	10.20	10.58	285,173	+0.19(+1.83%)
Jun 16, 2014	10.17	10.40	10.09	10.39	251,460	+0.24(+2.36%)
Jun 13, 2014	10.13	10.25	9.900	10.15	142,354	+0.07(+0.69%)
Jun 12, 2014	10.04	10.36	9.800	10.08	221,885	+0.00(+0.00%)
Jun 11, 2014	9.670	10.10	9.615	10.08	239,728	+0.28(+2.86%)
Jun 10, 2014	9.700	9.840	9.550	9.800	215,666	+0.38(+4.03%)
Jun 06, 2014	9.300	9.590	9.114	9.420	182,555	+0.17(+1.84%)
Jun 05, 2014	9.030	9.260	8.860	9.250	165,191	+0.29(+3.24%)
Jun 04, 2014	9.030	9.030	8.750	8.960	349,386	-0.12(-1.32%)
Jun 03, 2014	9.360	9.479	9.020	9.080	289,109	-0.37(-3.92%)

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.