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 (%)
Apr 30, 2014	8.320	8.710	8.010	8.620	822,609	+0.24(+2.86%)
Apr 29, 2014	8.230	8.460	8.030	8.380	343,611	+0.20(+2.44%)
Apr 28, 2014	7.990	8.270	7.780	8.180	503,393	+0.22(+2.76%)
Apr 25, 2014	8.410	8.410	7.920	7.960	426,465	-0.54(-6.35%)
Apr 24, 2014	8.620	8.730	8.230	8.500	580,745	-0.04(-0.47%)
Apr 23, 2014	8.970	8.970	8.510	8.540	308,117	-0.49(-5.43%)
Apr 22, 2014	8.550	9.170	8.450	9.030	454,101	+0.47(+5.49%)
Apr 21, 2014	8.500	8.610	8.290	8.560	207,179	+0.06(+0.71%)
Apr 17, 2014	8.470	8.500	8.500	8.500	138,100	-0.03(-0.35%)
Apr 16, 2014	8.570	8.580	8.290	8.530	117,151	+0.06(+0.71%)
Apr 15, 2014	8.320	8.530	7.910	8.470	398,768	+0.18(+2.17%)
Apr 14, 2014	8.460	8.731	8.140	8.290	344,871	-0.05(-0.60%)
Apr 11, 2014	8.350	8.670	8.110	8.340	323,248	-0.11(-1.30%)
Apr 10, 2014	9.360	9.390	8.370	8.450	443,569	-0.81(-8.75%)
Apr 09, 2014	8.970	9.270	8.910	9.260	239,881	+0.30(+3.35%)
Apr 08, 2014	8.890	9.180	8.650	8.960	309,698	+0.08(+0.90%)
Apr 07, 2014	9.120	9.340	8.610	8.880	468,678	-0.32(-3.48%)
Apr 04, 2014	10.00	10.03	9.200	9.200	509,217	-0.68(-6.88%)
Apr 03, 2014	10.37	10.60	9.782	9.880	404,903	-0.49(-4.73%)
Apr 02, 2014	9.950	10.41	9.880	10.37	308,846	+0.44(+4.43%)

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