Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Brightcove Inc (NQ: BCOV )

2.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jul 29, 2022 6.120 6.140 5.930 5.950 169,710 -0.18(-2.94%)
Jul 28, 2022 6.170 6.210 6.040 6.130 146,848 +0.00(+0.00%)
Jul 27, 2022 6.080 6.160 5.990 6.130 170,379 +0.13(+2.17%)
Jul 26, 2022 5.980 6.090 5.960 6.000 89,434 -0.10(-1.64%)
Jul 25, 2022 6.060 6.130 5.990 6.100 116,222 +0.05(+0.83%)
Jul 22, 2022 6.370 6.545 6.030 6.050 102,892 -0.36(-5.62%)
Jul 21, 2022 6.130 6.410 6.130 6.410 143,875 +0.23(+3.72%)
Jul 20, 2022 6.180 6.260 6.130 6.180 124,434 +0.05(+0.82%)
Jul 19, 2022 6.090 6.180 6.090 6.130 72,649 +0.13(+2.17%)
Jul 18, 2022 6.100 6.250 5.990 6.000 86,441 -0.09(-1.56%)
Jul 15, 2022 6.060 6.230 6.010 6.095 102,694 +0.17(+2.96%)
Jul 14, 2022 5.890 6.010 5.840 5.920 129,736 -0.06(-1.00%)
Jul 13, 2022 6.010 6.090 5.960 5.980 62,590 -0.14(-2.29%)
Jul 12, 2022 6.130 6.200 6.010 6.120 105,712 -0.03(-0.49%)
Jul 11, 2022 6.440 6.440 6.070 6.150 70,741 -0.36(-5.53%)
Jul 08, 2022 6.550 6.640 6.460 6.510 73,506 -0.08(-1.21%)
Jul 07, 2022 6.550 6.640 6.480 6.590 97,654 +0.10(+1.54%)
Jul 06, 2022 6.650 6.700 6.470 6.490 125,196 -0.11(-1.67%)
Jul 05, 2022 6.300 6.640 6.265 6.600 132,483 +0.20(+3.12%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.