Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 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 (%)
Apr 30, 2015	6.960	7.040	6.780	6.920	228,227	-0.06(-0.86%)
Apr 29, 2015	7.000	7.440	6.950	6.980	410,148	+0.28(+4.18%)
Apr 28, 2015	6.680	6.810	6.600	6.700	112,463	+0.04(+0.60%)
Apr 27, 2015	6.710	6.950	6.650	6.660	137,431	-0.05(-0.75%)
Apr 24, 2015	6.830	6.890	6.700	6.710	80,339	-0.13(-1.90%)
Apr 23, 2015	6.880	6.900	6.700	6.840	70,521	-0.03(-0.44%)
Apr 22, 2015	6.780	6.970	6.720	6.870	97,918	+0.06(+0.88%)
Apr 21, 2015	6.670	6.900	6.650	6.810	175,487	+0.15(+2.25%)
Apr 20, 2015	6.770	6.790	6.620	6.660	188,159	-0.09(-1.33%)
Apr 17, 2015	6.900	6.900	6.710	6.750	129,497	-0.20(-2.88%)
Apr 16, 2015	6.910	7.000	6.900	6.950	80,877	+0.03(+0.43%)
Apr 15, 2015	6.800	6.990	6.800	6.920	98,502	+0.14(+2.06%)
Apr 14, 2015	6.760	6.830	6.690	6.780	103,021	+0.03(+0.44%)
Apr 13, 2015	6.980	7.070	6.720	6.750	162,848	-0.25(-3.57%)
Apr 10, 2015	7.050	7.050	6.960	7.000	60,785	+0.02(+0.29%)
Apr 09, 2015	6.960	7.100	6.900	6.980	61,571	+0.02(+0.29%)
Apr 08, 2015	7.040	7.250	6.870	6.960	125,232	-0.11(-1.56%)
Apr 07, 2015	6.950	7.240	6.950	7.070	96,430	+0.09(+1.29%)
Apr 06, 2015	7.170	7.310	6.950	6.980	219,979	-0.23(-3.19%)
Apr 02, 2015	7.130	7.210	7.210	7.210	126,000	+0.08(+1.12%)

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 Santa Clara

Find A Business

or Browse Listings

Brightcove Inc (NQ: BCOV )

Historical Prices