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 (%)
Mar 28, 2024	1.990	2.015	1.940	1.940	145,795	-0.05(-2.51%)
Mar 27, 2024	1.950	1.990	1.914	1.990	116,428	+0.04(+2.05%)
Mar 26, 2024	1.970	2.000	1.940	1.950	237,048	+0.00(+0.00%)
Mar 25, 2024	1.950	1.985	1.920	1.950	220,652	+0.05(+2.63%)
Mar 22, 2024	1.910	1.920	1.880	1.900	101,749	-0.01(-0.52%)
Mar 21, 2024	1.920	1.989	1.880	1.910	202,249	+0.00(+0.00%)
Mar 20, 2024	1.880	1.930	1.860	1.910	512,562	+0.02(+1.06%)
Mar 19, 2024	1.880	1.895	1.855	1.890	173,676	+0.02(+1.07%)
Mar 18, 2024	1.860	1.920	1.860	1.870	213,069	-0.02(-1.06%)
Mar 15, 2024	1.880	1.930	1.855	1.890	510,264	+0.00(+0.00%)
Mar 14, 2024	1.950	1.985	1.880	1.890	200,955	-0.06(-3.08%)
Mar 13, 2024	2.030	2.060	1.910	1.950	266,383	-0.05(-2.50%)
Mar 12, 2024	1.870	2.016	1.860	2.000	400,190	+0.11(+5.82%)
Mar 11, 2024	1.920	1.945	1.845	1.890	559,789	-0.06(-3.08%)
Mar 08, 2024	2.010	2.060	1.920	1.950	446,832	-0.06(-2.99%)
Mar 07, 2024	2.070	2.085	2.000	2.010	110,000	-0.03(-1.47%)
Mar 06, 2024	2.030	2.100	2.014	2.040	189,416	+0.03(+1.49%)
Mar 05, 2024	2.130	2.190	2.000	2.010	185,668	-0.12(-5.63%)
Mar 04, 2024	2.230	2.270	2.090	2.130	173,612	-0.09(-4.05%)

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