Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brightcove Inc (NQ: BCOV )

2.090 -0.020 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 8.080 8.080 7.930 8.030 109,600 -0.08(-0.99%)
May 28, 2020 8.430 8.620 8.060 8.110 109,768 -0.30(-3.57%)
May 27, 2020 8.220 8.450 8.020 8.410 159,419 +0.26(+3.19%)
May 26, 2020 8.450 8.460 8.040 8.150 118,018 -0.04(-0.49%)
May 22, 2020 8.060 8.685 8.000 8.190 150,500 +0.15(+1.87%)
May 21, 2020 8.180 8.180 7.950 8.040 104,232 -0.14(-1.71%)
May 20, 2020 8.120 8.270 7.950 8.180 127,212 +0.23(+2.89%)
May 19, 2020 8.260 8.260 7.920 7.950 137,511 -0.38(-4.56%)
May 18, 2020 8.210 8.470 8.050 8.330 124,029 +0.36(+4.45%)
May 15, 2020 7.890 8.050 7.840 7.975 118,200 +0.08(+1.08%)
May 14, 2020 7.940 8.010 7.700 7.890 275,205 -0.15(-1.87%)
May 13, 2020 8.120 8.120 7.870 8.040 210,402 -0.13(-1.59%)
May 12, 2020 8.630 8.630 8.150 8.170 152,710 -0.45(-5.22%)
May 11, 2020 8.090 8.690 7.940 8.620 304,347 +0.52(+6.42%)
May 08, 2020 7.800 8.170 7.790 8.100 144,200 +0.41(+5.33%)
May 07, 2020 7.830 7.870 7.630 7.690 165,305 -0.05(-0.65%)
May 06, 2020 7.830 7.900 7.700 7.740 94,980 -0.04(-0.51%)
May 05, 2020 7.940 8.130 7.750 7.780 133,303 -0.10(-1.27%)
May 04, 2020 7.560 7.880 7.500 7.880 150,578 +0.25(+3.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.