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 )

2.050 -0.080 (-3.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	10.30	10.45	10.15	10.25	137,080	-0.10(-0.97%)
May 30, 2018	10.20	10.50	10.20	10.35	150,281	+0.15(+1.47%)
May 29, 2018	10.40	10.55	9.960	10.20	255,972	-0.30(-2.86%)
May 25, 2018		10.50	10.50	10.50	0	+0.55(+5.53%)
May 24, 2018	9.900	10.00	9.650	9.950	762,428	+0.05(+0.51%)
May 23, 2018	9.900	9.950	9.760	9.900	149,674	+0.00(+0.00%)
May 22, 2018	10.05	10.10	9.850	9.900	255,065	-0.10(-1.00%)
May 21, 2018	10.15	10.30	9.925	10.00	382,609	-0.15(-1.48%)
May 18, 2018	10.45	10.50	10.00	10.15	264,070	-0.30(-2.87%)
May 17, 2018	10.20	10.60	10.20	10.45	512,845	+0.30(+2.96%)
May 16, 2018	10.05	10.30	10.00	10.15	291,367	+0.15(+1.50%)
May 15, 2018	9.950	10.10	9.800	10.00	193,559	+0.05(+0.50%)
May 14, 2018	10.10	10.15	9.900	9.950	166,192	-0.10(-1.00%)
May 11, 2018	10.25	10.30	9.900	10.05	186,808	-0.22(-2.19%)
May 10, 2018	10.25	10.45	10.20	10.28	216,940	-0.03(-0.24%)
May 09, 2018	9.950	10.30	9.850	10.30	277,415	+0.40(+4.04%)
May 08, 2018	9.750	10.05	9.650	9.900	572,227	+0.10(+1.02%)
May 07, 2018	9.800	10.00	9.600	9.800	420,697	+0.03(+0.26%)
May 04, 2018	9.600	9.950	9.550	9.775	265,927	+0.03(+0.26%)
May 03, 2018	9.550	9.850	9.350	9.750	246,216	+0.20(+2.09%)
May 02, 2018	9.800	9.950	9.500	9.550	527,864	-0.25(-2.55%)

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