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 )

2.110 -0.060 (-2.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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, 2018	9.150	9.800	9.000	9.650	821,495	+0.40(+4.32%)
Apr 27, 2018	8.250	9.600	8.200	9.250	1,437,129	+1.25(+15.62%)
Apr 26, 2018	7.900	8.100	7.850	8.000	187,036	+0.10(+1.27%)
Apr 25, 2018	7.750	7.950	7.625	7.900	315,643	+0.15(+1.94%)
Apr 24, 2018	7.650	7.950	7.650	7.750	307,930	+0.15(+1.97%)
Apr 23, 2018	7.400	7.650	7.350	7.600	412,133	+0.25(+3.40%)
Apr 20, 2018	7.400	7.575	7.350	7.350	118,869	-0.10(-1.34%)
Apr 19, 2018	7.600	7.600	7.450	7.450	207,163	-0.15(-1.97%)
Apr 18, 2018	7.150	7.700	7.150	7.600	1,218,658	+0.45(+6.29%)
Apr 17, 2018	7.100	7.200	7.000	7.150	587,107	+0.10(+1.42%)
Apr 16, 2018	7.100	7.150	6.950	7.050	399,686	+0.02(+0.36%)
Apr 13, 2018	7.250	7.300	6.860	7.025	123,196	-0.20(-2.77%)
Apr 12, 2018	7.300	7.300	7.200	7.225	177,709	-0.03(-0.34%)
Apr 11, 2018	7.350	7.405	7.200	7.250	110,967	-0.10(-1.36%)
Apr 10, 2018	7.200	7.400	7.125	7.350	140,596	+0.25(+3.52%)
Apr 09, 2018	7.050	7.250	7.050	7.100	89,298	+0.05(+0.71%)
Apr 06, 2018	6.950	7.050	6.950	7.050	89,406	+0.05(+0.71%)
Apr 05, 2018	7.000	7.050	6.950	7.000	86,605	+0.05(+0.72%)
Apr 04, 2018	6.900	7.050	6.825	6.950	100,945	+0.05(+0.72%)
Apr 03, 2018	6.950	7.000	6.900	6.900	81,456	+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