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 (%)
Nov 28, 2014	6.340	6.340	6.110	6.130	128,984	-0.24(-3.69%)
Nov 26, 2014	6.300	6.365	6.365	6.365	120,800	+0.10(+1.52%)
Nov 25, 2014	6.560	6.580	6.160	6.270	556,443	-0.30(-4.57%)
Nov 24, 2014	6.370	6.575	6.290	6.570	221,419	+0.19(+2.98%)
Nov 21, 2014	6.550	6.550	6.320	6.380	188,466	-0.06(-0.93%)
Nov 20, 2014	6.400	6.480	6.300	6.440	235,475	+0.02(+0.31%)
Nov 19, 2014	6.770	6.770	6.310	6.420	322,868	-0.36(-5.31%)
Nov 18, 2014	6.790	6.970	6.680	6.780	238,144	+0.01(+0.15%)
Nov 17, 2014	7.200	7.220	6.760	6.770	302,331	-0.44(-6.10%)
Nov 14, 2014	7.070	7.260	6.933	7.210	392,162	+0.11(+1.55%)
Nov 13, 2014	7.150	7.290	6.940	7.100	262,341	-0.01(-0.14%)
Nov 12, 2014	7.000	7.240	6.910	7.110	346,024	+0.08(+1.14%)
Nov 11, 2014	6.910	7.240	6.900	7.030	432,136	+0.15(+2.18%)
Nov 10, 2014	6.660	6.907	6.650	6.880	256,286	+0.20(+2.99%)
Nov 07, 2014	6.420	6.680	6.250	6.680	260,818	+0.23(+3.57%)
Nov 06, 2014	6.620	6.620	6.391	6.450	232,474	-0.14(-2.12%)
Nov 05, 2014	6.670	6.830	6.530	6.590	239,767	+0.01(+0.15%)
Nov 04, 2014	6.770	6.810	6.391	6.580	497,325	-0.23(-3.38%)

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.