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 )

2.075 -0.055 (-2.58%)

Streaming Delayed Price Updated: 11:56 AM EDT, May 23, 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, 2019	9.960	10.13	9.730	10.03	375,089	+0.06(+0.60%)
Apr 29, 2019	10.00	10.32	9.840	9.970	265,796	-0.01(-0.10%)
Apr 26, 2019	9.630	10.18	9.630	9.980	270,600	+0.35(+3.63%)
Apr 25, 2019	9.980	10.49	9.590	9.630	767,052	+0.89(+10.18%)
Apr 24, 2019	8.630	8.780	8.550	8.740	85,283	+0.12(+1.39%)
Apr 23, 2019	8.440	8.630	8.360	8.620	81,541	+0.20(+2.38%)
Apr 22, 2019	8.400	8.490	8.370	8.420	46,005	+0.03(+0.36%)
Apr 18, 2019	8.270	8.400	8.190	8.390	69,500	+0.09(+1.08%)
Apr 17, 2019	8.450	8.500	8.270	8.300	77,378	-0.14(-1.66%)
Apr 16, 2019	8.600	8.601	8.430	8.440	59,394	-0.16(-1.86%)
Apr 15, 2019	8.620	8.640	8.460	8.600	55,243	-0.01(-0.12%)
Apr 12, 2019	8.630	8.700	8.500	8.610	57,800	-0.01(-0.12%)
Apr 11, 2019	8.450	8.670	8.440	8.620	74,797	+0.17(+2.01%)
Apr 10, 2019	8.280	8.460	8.250	8.450	129,954	+0.18(+2.18%)
Apr 09, 2019	8.220	8.310	8.220	8.270	50,549	+0.01(+0.12%)
Apr 08, 2019	8.270	8.310	8.150	8.260	54,253	-0.02(-0.24%)
Apr 05, 2019	8.150	8.290	8.150	8.280	80,900	+0.11(+1.35%)
Apr 04, 2019	8.210	8.210	8.075	8.170	50,363	-0.03(-0.37%)
Apr 03, 2019	8.360	8.380	8.160	8.200	49,202	-0.15(-1.80%)
Apr 02, 2019	8.390	8.410	8.270	8.350	63,837	-0.04(-0.48%)

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