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 )

2.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2015 7.130 7.150 6.960 7.050 127,676 -0.10(-1.40%)
May 28, 2015 7.230 7.300 7.030 7.150 144,277 -0.13(-1.79%)
May 27, 2015 7.040 7.280 6.910 7.280 206,595 +0.24(+3.41%)
May 26, 2015 7.060 7.110 6.900 7.040 156,687 -0.03(-0.42%)
May 22, 2015 7.220 7.070 7.070 7.070 98,300 -0.17(-2.35%)
May 21, 2015 7.290 7.290 7.100 7.240 86,254 -0.07(-0.96%)
May 20, 2015 7.360 7.380 7.050 7.310 117,701 +0.00(+0.00%)
May 19, 2015 7.380 7.390 7.090 7.310 210,884 -0.11(-1.48%)
May 18, 2015 7.050 7.470 7.050 7.420 165,204 +0.32(+4.51%)
May 15, 2015 7.180 7.180 6.920 7.100 131,002 -0.09(-1.25%)
May 14, 2015 7.020 7.290 6.900 7.190 100,216 +0.22(+3.16%)
May 13, 2015 7.080 7.080 6.830 6.970 125,915 -0.08(-1.13%)
May 12, 2015 7.050 7.100 6.870 7.050 127,831 -0.08(-1.12%)
May 11, 2015 7.210 7.370 7.110 7.130 99,374 -0.10(-1.38%)
May 08, 2015 7.160 7.500 7.160 7.230 139,433 +0.17(+2.41%)
May 07, 2015 7.080 7.140 6.890 7.060 116,365 -0.05(-0.70%)
May 06, 2015 7.100 7.160 6.830 7.110 169,325 +0.08(+1.14%)
May 05, 2015 7.580 7.630 6.930 7.030 310,529 -0.62(-8.10%)
May 04, 2015 6.540 7.720 6.540 7.650 454,634 +1.11(+16.97%)
May 01, 2015 7.570 7.570 6.363 6.540 545,790 -0.38(-5.49%)
Apr 30, 2015 6.960 7.040 6.780 6.920 228,227 -0.06(-0.86%)
Apr 29, 2015 7.000 7.440 6.950 6.980 410,148 +0.28(+4.18%)
Apr 28, 2015 6.680 6.810 6.600 6.700 112,463 +0.04(+0.60%)
Apr 27, 2015 6.710 6.950 6.650 6.660 137,431 -0.05(-0.75%)
Apr 24, 2015 6.830 6.890 6.700 6.710 80,339 -0.13(-1.90%)
Apr 23, 2015 6.880 6.900 6.700 6.840 70,521 -0.03(-0.44%)
Apr 22, 2015 6.780 6.970 6.720 6.870 97,918 +0.06(+0.88%)
Apr 21, 2015 6.670 6.900 6.650 6.810 175,487 +0.15(+2.25%)
Apr 20, 2015 6.770 6.790 6.620 6.660 188,159 -0.09(-1.33%)
Apr 17, 2015 6.900 6.900 6.710 6.750 129,497 -0.20(-2.88%)
Apr 16, 2015 6.910 7.000 6.900 6.950 80,877 +0.03(+0.43%)
Apr 15, 2015 6.800 6.990 6.800 6.920 98,502 +0.14(+2.06%)
Apr 14, 2015 6.760 6.830 6.690 6.780 103,021 +0.03(+0.44%)
Apr 13, 2015 6.980 7.070 6.720 6.750 162,848 -0.25(-3.57%)
Apr 10, 2015 7.050 7.050 6.960 7.000 60,785 +0.02(+0.29%)
Apr 09, 2015 6.960 7.100 6.900 6.980 61,571 +0.02(+0.29%)
Apr 08, 2015 7.040 7.250 6.870 6.960 125,232 -0.11(-1.56%)
Apr 07, 2015 6.950 7.240 6.950 7.070 96,430 +0.09(+1.29%)
Apr 06, 2015 7.170 7.310 6.950 6.980 219,979 -0.23(-3.19%)
Apr 02, 2015 7.130 7.210 7.210 7.210 126,000 +0.08(+1.12%)
Apr 01, 2015 7.300 7.350 7.010 7.130 140,162 -0.20(-2.73%)
Mar 31, 2015 7.420 7.500 7.310 7.330 74,159 -0.12(-1.61%)
Mar 30, 2015 7.410 7.560 7.290 7.450 99,959 +0.05(+0.68%)
Mar 27, 2015 7.200 7.470 7.090 7.400 115,437 +0.18(+2.49%)
Mar 26, 2015 7.280 7.340 7.170 7.220 131,002 -0.11(-1.50%)
Mar 25, 2015 7.690 7.700 7.300 7.330 176,014 -0.34(-4.43%)
Mar 24, 2015 7.550 7.880 7.550 7.670 139,055 +0.10(+1.32%)
Mar 23, 2015 7.680 7.800 7.550 7.570 142,704 -0.17(-2.20%)
Mar 20, 2015 7.850 7.880 7.600 7.740 255,079 -0.08(-1.02%)
Mar 19, 2015 7.770 7.990 7.770 7.820 105,056 +0.02(+0.26%)
Mar 18, 2015 7.750 7.920 7.630 7.800 99,062 +0.04(+0.52%)
Mar 17, 2015 7.650 7.800 7.600 7.760 111,203 +0.06(+0.78%)
Mar 16, 2015 7.840 7.840 7.650 7.700 77,930 -0.11(-1.41%)
Mar 13, 2015 7.980 8.090 7.790 7.810 181,946 -0.16(-2.01%)
Mar 12, 2015 7.880 8.000 7.740 7.970 168,216 +0.14(+1.79%)
Mar 11, 2015 7.700 7.920 7.540 7.830 180,388 +0.13(+1.69%)
Mar 10, 2015 7.870 7.917 7.512 7.700 193,798 -0.23(-2.90%)
Mar 09, 2015 8.040 8.040 7.770 7.930 155,538 -0.09(-1.12%)
Mar 06, 2015 8.050 8.180 7.949 8.020 125,774 -0.11(-1.35%)
Mar 05, 2015 8.050 8.330 7.950 8.130 241,430 +0.11(+1.37%)
Mar 04, 2015 7.890 8.200 7.960 8.020 137,263 +0.06(+0.75%)
Mar 03, 2015 8.050 8.140 7.930 7.960 128,454 -0.10(-1.24%)
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.