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 +0.050 (+2.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	6.350	6.570	6.010	6.050	174,365	-0.49(-7.49%)
Apr 28, 2016	6.370	6.710	6.370	6.540	241,857	+0.15(+2.35%)
Apr 27, 2016	6.250	6.418	6.190	6.390	128,806	+0.14(+2.24%)
Apr 26, 2016	6.220	6.270	6.175	6.250	69,354	+0.05(+0.81%)
Apr 25, 2016	6.170	6.270	6.120	6.200	115,138	+0.04(+0.65%)
Apr 22, 2016	6.090	6.240	6.065	6.160	113,435	+0.02(+0.33%)
Apr 21, 2016	6.090	6.180	6.000	6.140	125,535	+0.05(+0.82%)
Apr 20, 2016	6.160	6.210	6.070	6.090	66,949	-0.08(-1.30%)
Apr 19, 2016	6.210	6.290	6.090	6.170	94,572	-0.01(-0.16%)
Apr 18, 2016	6.090	6.260	6.000	6.180	186,725	+0.09(+1.48%)
Apr 15, 2016	6.030	6.150	6.030	6.090	61,731	+0.02(+0.33%)
Apr 14, 2016	6.120	6.120	6.018	6.070	108,708	-0.02(-0.33%)
Apr 13, 2016	6.010	6.120	5.960	6.090	141,273	+0.10(+1.67%)
Apr 12, 2016	5.980	6.100	5.912	5.990	154,873	+0.00(+0.00%)
Apr 11, 2016	6.100	6.100	5.890	5.990	168,216	-0.06(-0.99%)
Apr 08, 2016	6.100	6.190	6.000	6.050	141,872	+0.00(+0.00%)
Apr 07, 2016	5.990	6.140	5.970	6.050	157,049	+0.00(+0.00%)
Apr 06, 2016	5.970	6.180	5.950	6.050	139,946	+0.08(+1.34%)
Apr 05, 2016	6.050	6.120	5.940	5.970	117,033	-0.11(-1.81%)
Apr 04, 2016	6.080	6.170	6.060	6.080	149,300	-0.08(-1.30%)

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