Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Brightcove Inc (NQ: BCOV )

1.940 -0.050 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.990 2.015 1.940 1.940 145,795 -0.05(-2.51%)
Mar 27, 2024 1.950 1.990 1.914 1.990 116,428 +0.04(+2.05%)
Mar 26, 2024 1.970 2.000 1.940 1.950 237,048 +0.00(+0.00%)
Mar 25, 2024 1.950 1.985 1.920 1.950 220,652 +0.05(+2.63%)
Mar 22, 2024 1.910 1.920 1.880 1.900 101,749 -0.01(-0.52%)
Mar 21, 2024 1.920 1.989 1.880 1.910 202,249 +0.00(+0.00%)
Mar 20, 2024 1.880 1.930 1.860 1.910 512,562 +0.02(+1.06%)
Mar 19, 2024 1.880 1.895 1.855 1.890 173,676 +0.02(+1.07%)
Mar 18, 2024 1.860 1.920 1.860 1.870 213,069 -0.02(-1.06%)
Mar 15, 2024 1.880 1.930 1.855 1.890 510,264 +0.00(+0.00%)
Mar 14, 2024 1.950 1.985 1.880 1.890 200,955 -0.06(-3.08%)
Mar 13, 2024 2.030 2.060 1.910 1.950 266,383 -0.05(-2.50%)
Mar 12, 2024 1.870 2.016 1.860 2.000 400,190 +0.11(+5.82%)
Mar 11, 2024 1.920 1.945 1.845 1.890 559,789 -0.06(-3.08%)
Mar 08, 2024 2.010 2.060 1.920 1.950 446,832 -0.06(-2.99%)
Mar 07, 2024 2.070 2.085 2.000 2.010 110,000 -0.03(-1.47%)
Mar 06, 2024 2.030 2.100 2.014 2.040 189,416 +0.03(+1.49%)
Mar 05, 2024 2.130 2.190 2.000 2.010 185,668 -0.12(-5.63%)
Mar 04, 2024 2.230 2.270 2.090 2.130 173,612 -0.09(-4.05%)
Mar 01, 2024 2.190 2.250 2.150 2.220 289,838 +0.01(+0.23%)
Feb 29, 2024 2.220 2.260 2.160 2.215 172,262 -0.01(-0.23%)
Feb 28, 2024 2.220 2.250 2.120 2.220 474,441 +0.20(+9.90%)
Feb 27, 2024 1.910 2.080 1.910 2.020 391,071 +0.08(+4.12%)
Feb 26, 2024 1.810 1.940 1.810 1.940 393,599 +0.08(+4.30%)
Feb 23, 2024 1.910 1.950 1.810 1.860 1,163,217 -0.34(-15.45%)
Feb 22, 2024 2.190 2.255 2.170 2.200 188,975 -0.01(-0.45%)
Feb 21, 2024 2.230 2.330 2.170 2.210 202,181 +0.03(+1.38%)
Feb 20, 2024 2.220 2.255 2.180 2.180 211,518 -0.03(-1.36%)
Feb 16, 2024 2.390 2.460 2.200 2.210 170,798 -0.17(-7.14%)
Feb 15, 2024 2.300 2.400 2.270 2.380 168,801 +0.11(+4.85%)
Feb 14, 2024 2.140 2.300 2.120 2.270 195,633 +0.15(+7.08%)
Feb 13, 2024 2.310 2.310 2.090 2.120 302,253 -0.16(-7.02%)
Feb 12, 2024 2.340 2.340 2.245 2.280 138,775 +0.02(+0.88%)
Feb 09, 2024 2.320 2.350 2.195 2.260 366,423 -0.06(-2.59%)
Feb 08, 2024 2.280 2.350 2.280 2.320 91,890 +0.05(+2.20%)
Feb 07, 2024 2.260 2.370 2.180 2.270 244,537 +0.05(+2.25%)
Feb 06, 2024 2.180 2.230 2.160 2.220 123,151 +0.04(+1.83%)
Feb 05, 2024 2.240 2.240 2.170 2.180 139,123 -0.08(-3.54%)
Feb 02, 2024 2.260 2.270 2.165 2.260 149,488 +0.00(+0.00%)
Feb 01, 2024 2.320 2.330 2.250 2.260 83,012 -0.03(-1.31%)
Jan 31, 2024 2.330 2.350 2.250 2.290 146,334 -0.06(-2.55%)
Jan 30, 2024 2.370 2.450 2.310 2.350 125,685 -0.06(-2.49%)
Jan 29, 2024 2.390 2.430 2.380 2.410 81,376 +0.01(+0.42%)
Jan 26, 2024 2.440 2.460 2.380 2.400 79,558 -0.03(-1.23%)
Jan 25, 2024 2.480 2.502 2.410 2.430 72,806 -0.01(-0.41%)
Jan 24, 2024 2.520 2.540 2.375 2.440 145,847 -0.04(-1.61%)
Jan 23, 2024 2.490 2.500 2.450 2.480 139,959 +0.03(+1.22%)
Jan 22, 2024 2.550 2.620 2.290 2.450 254,173 -0.11(-4.30%)
Jan 19, 2024 2.530 2.570 2.490 2.560 149,767 +0.05(+1.99%)
Jan 18, 2024 2.440 2.540 2.390 2.510 236,927 +0.08(+3.29%)
Jan 17, 2024 2.410 2.449 2.400 2.430 137,541 -0.02(-0.82%)
Jan 16, 2024 2.400 2.460 2.350 2.450 222,908 +0.07(+2.94%)
Jan 12, 2024 2.390 2.410 2.365 2.380 119,994 +0.03(+1.28%)
Jan 11, 2024 2.380 2.380 2.290 2.350 153,845 -0.03(-1.26%)
Jan 10, 2024 2.370 2.390 2.264 2.380 124,033 +0.00(+0.00%)
Jan 09, 2024 2.390 2.430 2.377 2.380 215,475 -0.04(-1.65%)
Jan 08, 2024 2.360 2.430 2.337 2.420 130,765 +0.10(+4.31%)
Jan 05, 2024 2.380 2.410 2.255 2.320 400,622 -0.08(-3.33%)
Jan 04, 2024 2.410 2.420 2.330 2.400 124,269 +0.02(+0.84%)
Jan 03, 2024 2.520 2.560 2.360 2.380 263,445 -0.11(-4.42%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.