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 (%)
Apr 28, 2017	8.700	8.800	8.550	8.700	101,314	+0.00(+0.00%)
Apr 27, 2017	8.800	8.850	8.650	8.700	56,420	-0.10(-1.14%)
Apr 26, 2017	8.600	8.900	8.600	8.800	90,426	+0.15(+1.73%)
Apr 25, 2017	8.600	8.900	8.450	8.650	169,801	+0.10(+1.17%)
Apr 24, 2017	8.400	8.650	8.350	8.550	118,252	+0.10(+1.18%)
Apr 21, 2017	8.400	8.600	8.400	8.450	70,291	+0.00(+0.00%)
Apr 20, 2017	8.450	8.700	8.400	8.450	79,779	+0.00(+0.00%)
Apr 19, 2017	8.300	8.575	8.250	8.450	193,752	+0.15(+1.81%)
Apr 18, 2017	8.400	8.450	7.950	8.300	129,559	-0.15(-1.78%)
Apr 17, 2017	8.200	8.450	8.200	8.450	61,356	+0.25(+3.05%)
Apr 13, 2017	8.250	8.400	8.100	8.200	134,697	-0.10(-1.20%)
Apr 12, 2017	8.650	8.650	8.250	8.300	122,937	-0.40(-4.60%)
Apr 11, 2017	8.200	8.750	8.150	8.700	154,190	+0.50(+6.10%)
Apr 10, 2017	8.400	8.650	8.150	8.200	129,448	-0.25(-2.96%)
Apr 07, 2017	8.200	8.550	8.200	8.450	182,500	+0.20(+2.42%)
Apr 06, 2017	8.500	8.500	8.200	8.250	212,311	-0.25(-2.94%)
Apr 05, 2017	8.300	8.550	8.225	8.500	251,256	+0.20(+2.41%)
Apr 04, 2017	8.500	8.600	8.200	8.300	117,128	-0.25(-2.92%)

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.