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 (%)
May 29, 2020	8.080	8.080	7.930	8.030	109,600	-0.08(-0.99%)
May 28, 2020	8.430	8.620	8.060	8.110	109,768	-0.30(-3.57%)
May 27, 2020	8.220	8.450	8.020	8.410	159,419	+0.26(+3.19%)
May 26, 2020	8.450	8.460	8.040	8.150	118,018	-0.04(-0.49%)
May 22, 2020	8.060	8.685	8.000	8.190	150,500	+0.15(+1.87%)
May 21, 2020	8.180	8.180	7.950	8.040	104,232	-0.14(-1.71%)
May 20, 2020	8.120	8.270	7.950	8.180	127,212	+0.23(+2.89%)
May 19, 2020	8.260	8.260	7.920	7.950	137,511	-0.38(-4.56%)
May 18, 2020	8.210	8.470	8.050	8.330	124,029	+0.36(+4.45%)
May 15, 2020	7.890	8.050	7.840	7.975	118,200	+0.08(+1.08%)
May 14, 2020	7.940	8.010	7.700	7.890	275,205	-0.15(-1.87%)
May 13, 2020	8.120	8.120	7.870	8.040	210,402	-0.13(-1.59%)
May 12, 2020	8.630	8.630	8.150	8.170	152,710	-0.45(-5.22%)
May 11, 2020	8.090	8.690	7.940	8.620	304,347	+0.52(+6.42%)
May 08, 2020	7.800	8.170	7.790	8.100	144,200	+0.41(+5.33%)
May 07, 2020	7.830	7.870	7.630	7.690	165,305	-0.05(-0.65%)
May 06, 2020	7.830	7.900	7.700	7.740	94,980	-0.04(-0.51%)
May 05, 2020	7.940	8.130	7.750	7.780	133,303	-0.10(-1.27%)
May 04, 2020	7.560	7.880	7.500	7.880	150,578	+0.25(+3.28%)

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.