Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Brightcove Inc (NQ: BCOV )

2.130 -0.060 (-2.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	2.330	2.350	2.250	2.290	146,334	-0.06(-2.55%)
Jan 30, 2024	2.370	2.450	2.310	2.350	125,685	-0.06(-2.49%)
Jan 29, 2024	2.390	2.430	2.380	2.410	81,376	+0.01(+0.42%)
Jan 26, 2024	2.440	2.460	2.380	2.400	79,558	-0.03(-1.23%)
Jan 25, 2024	2.480	2.502	2.410	2.430	72,806	-0.01(-0.41%)
Jan 24, 2024	2.520	2.540	2.375	2.440	145,847	-0.04(-1.61%)
Jan 23, 2024	2.490	2.500	2.450	2.480	139,959	+0.03(+1.22%)
Jan 22, 2024	2.550	2.620	2.290	2.450	254,173	-0.11(-4.30%)
Jan 19, 2024	2.530	2.570	2.490	2.560	149,767	+0.05(+1.99%)
Jan 18, 2024	2.440	2.540	2.390	2.510	236,927	+0.08(+3.29%)
Jan 17, 2024	2.410	2.449	2.400	2.430	137,541	-0.02(-0.82%)
Jan 16, 2024	2.400	2.460	2.350	2.450	222,908	+0.07(+2.94%)
Jan 12, 2024	2.390	2.410	2.365	2.380	119,994	+0.03(+1.28%)
Jan 11, 2024	2.380	2.380	2.290	2.350	153,845	-0.03(-1.26%)
Jan 10, 2024	2.370	2.390	2.264	2.380	124,033	+0.00(+0.00%)
Jan 09, 2024	2.390	2.430	2.377	2.380	215,475	-0.04(-1.65%)
Jan 08, 2024	2.360	2.430	2.337	2.420	130,765	+0.10(+4.31%)
Jan 05, 2024	2.380	2.410	2.255	2.320	400,622	-0.08(-3.33%)
Jan 04, 2024	2.410	2.420	2.330	2.400	124,269	+0.02(+0.84%)
Jan 03, 2024	2.520	2.560	2.360	2.380	263,445	-0.11(-4.42%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Brightcove Inc (NQ: BCOV )

Historical Prices