Indicators

Brightcove Inc (NQ: BCOV )

1.880 -0.020 (-1.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	8.860	8.960	8.500	8.760	3,384,815	+0.25(+2.94%)
Jun 26, 2013	8.470	9.000	8.173	8.510	0	+0.08(+0.95%)
Jun 25, 2013	8.060	8.460	7.990	8.430	0	+0.42(+5.24%)
Jun 24, 2013	8.100	8.220	7.830	8.010	0	-0.16(-1.96%)
Jun 21, 2013	8.110	8.220	7.950	8.170	437,528	+0.09(+1.11%)
Jun 20, 2013	8.220	8.270	7.830	8.080	0	-0.25(-3.00%)
Jun 19, 2013	8.520	8.610	8.220	8.330	0	-0.22(-2.57%)
Jun 18, 2013	8.570	8.640	8.440	8.550	0	-0.04(-0.47%)
Jun 17, 2013	8.290	8.740	8.290	8.590	0	+0.40(+4.88%)
Jun 14, 2013	8.170	8.250	8.120	8.190	0	+0.03(+0.37%)
Jun 13, 2013	8.080	8.270	7.860	8.160	343,978	+0.00(+0.00%)
Jun 12, 2013	8.400	8.490	8.020	8.160	424,147	-0.15(-1.81%)
Jun 11, 2013	8.000	8.330	8.000	8.310	519,656	+0.21(+2.59%)
Jun 10, 2013	7.800	8.550	7.790	8.100	0	+0.35(+4.52%)
Jun 07, 2013	7.800	7.850	7.540	7.750	0	+0.14(+1.84%)
Jun 06, 2013	7.510	7.750	7.500	7.610	221,424	+0.08(+1.06%)
Jun 05, 2013	7.650	7.750	7.400	7.530	0	-0.11(-1.44%)
Jun 04, 2013	7.410	7.710	7.310	7.640	0	+0.29(+3.95%)

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.