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 UNCHANGED

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 (%)
Feb 29, 2024	2.220	2.260	2.160	2.215	172,262	-0.01(-0.23%)
Feb 28, 2024	2.220	2.250	2.120	2.220	474,441	+0.20(+9.90%)
Feb 27, 2024	1.910	2.080	1.910	2.020	391,071	+0.08(+4.12%)
Feb 26, 2024	1.810	1.940	1.810	1.940	393,599	+0.08(+4.30%)
Feb 23, 2024	1.910	1.950	1.810	1.860	1,163,217	-0.34(-15.45%)
Feb 22, 2024	2.190	2.255	2.170	2.200	188,975	-0.01(-0.45%)
Feb 21, 2024	2.230	2.330	2.170	2.210	202,181	+0.03(+1.38%)
Feb 20, 2024	2.220	2.255	2.180	2.180	211,518	-0.03(-1.36%)
Feb 16, 2024	2.390	2.460	2.200	2.210	170,798	-0.17(-7.14%)
Feb 15, 2024	2.300	2.400	2.270	2.380	168,801	+0.11(+4.85%)
Feb 14, 2024	2.140	2.300	2.120	2.270	195,633	+0.15(+7.08%)
Feb 13, 2024	2.310	2.310	2.090	2.120	302,253	-0.16(-7.02%)
Feb 12, 2024	2.340	2.340	2.245	2.280	138,775	+0.02(+0.88%)
Feb 09, 2024	2.320	2.350	2.195	2.260	366,423	-0.06(-2.59%)
Feb 08, 2024	2.280	2.350	2.280	2.320	91,890	+0.05(+2.20%)
Feb 07, 2024	2.260	2.370	2.180	2.270	244,537	+0.05(+2.25%)
Feb 06, 2024	2.180	2.230	2.160	2.220	123,151	+0.04(+1.83%)
Feb 05, 2024	2.240	2.240	2.170	2.180	139,123	-0.08(-3.54%)
Feb 02, 2024	2.260	2.270	2.165	2.260	149,488	+0.00(+0.00%)

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