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 +0.080 (+3.79%)
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 31, 2018 8.350 8.625 8.350 8.550 606,056 +0.10(+1.18%)
Jul 30, 2018 8.450 8.600 8.350 8.450 400,571 -0.05(-0.59%)
Jul 27, 2018 8.500 8.775 8.200 8.500 865,500 -0.85(-9.09%)
Jul 26, 2018 9.400 9.450 9.250 9.350 252,826 -0.10(-1.06%)
Jul 25, 2018 9.400 9.500 9.350 9.450 105,267 +0.05(+0.53%)
Jul 24, 2018 9.400 9.550 9.400 9.400 158,111 -0.05(-0.53%)
Jul 23, 2018 9.400 9.450 9.375 9.450 104,330 +0.05(+0.53%)
Jul 20, 2018 9.450 9.600 9.350 9.400 195,817 -0.10(-1.05%)
Jul 19, 2018 9.550 9.550 9.450 9.500 111,924 -0.05(-0.52%)
Jul 18, 2018 9.550 9.600 9.400 9.550 103,443 +0.00(+0.00%)
Jul 17, 2018 9.500 9.650 9.450 9.550 83,153 -0.02(-0.26%)
Jul 16, 2018 9.550 9.600 9.450 9.575 127,230 +0.07(+0.79%)
Jul 13, 2018 9.500 9.650 9.500 9.500 77,087 -0.05(-0.52%)
Jul 12, 2018 9.500 9.650 9.500 9.550 113,442 +0.05(+0.53%)
Jul 11, 2018 9.500 9.550 9.450 9.500 88,961 -0.05(-0.52%)
Jul 10, 2018 9.650 9.650 9.500 9.550 101,981 -0.10(-1.04%)
Jul 09, 2018 9.800 9.800 9.550 9.650 124,736 -0.15(-1.53%)
Jul 06, 2018 9.850 9.950 9.750 9.800 87,936 -0.05(-0.51%)
Jul 05, 2018 9.750 9.900 9.600 9.850 84,983 +0.15(+1.55%)
Jul 03, 2018 9.700 9.700 9.700 0 -0.20(-2.02%)
Jul 02, 2018 9.600 9.975 9.600 9.900 185,645 +0.25(+2.59%)
Jun 29, 2018 9.650 9.700 9.400 9.650 115,092 +0.00(+0.00%)
Jun 28, 2018 9.600 9.800 9.450 9.650 165,438 +0.05(+0.52%)
Jun 27, 2018 9.850 9.950 9.550 9.600 134,173 -0.25(-2.54%)
Jun 26, 2018 9.550 9.950 9.450 9.850 180,966 +0.25(+2.60%)
Jun 25, 2018 9.600 9.650 9.450 9.600 192,178 +0.00(+0.00%)
Jun 22, 2018 9.750 9.750 9.550 9.600 383,949 -0.10(-1.03%)
Jun 21, 2018 10.00 10.00 9.650 9.700 144,976 -0.35(-3.48%)
Jun 20, 2018 10.10 10.25 9.739 10.05 196,421 -0.05(-0.50%)
Jun 19, 2018 10.45 10.75 10.07 10.10 258,724 -0.40(-3.81%)
Jun 18, 2018 10.50 10.63 10.45 10.50 175,987 -0.05(-0.47%)
Jun 15, 2018 10.75 10.20 10.55 513,330 +0.35(+3.43%)
Jun 14, 2018 10.10 10.35 10.10 10.20 156,275 +0.15(+1.49%)
Jun 13, 2018 10.15 10.25 9.970 10.05 191,523 -0.05(-0.50%)
Jun 12, 2018 10.15 10.35 10.00 10.10 107,131 -0.10(-0.98%)
Jun 11, 2018 10.10 10.40 10.05 10.20 90,245 +0.05(+0.49%)
Jun 08, 2018 10.35 10.40 10.15 10.15 102,862 -0.20(-1.93%)
Jun 07, 2018 10.50 10.55 10.20 10.35 104,666 -0.15(-1.43%)
Jun 06, 2018 10.45 10.55 10.35 10.50 112,215 +0.03(+0.24%)
Jun 05, 2018 10.40 10.60 10.40 10.47 173,274 +0.17(+1.70%)
Jun 04, 2018 10.50 10.55 10.25 10.30 138,606 -0.15(-1.44%)
Jun 01, 2018 10.25 10.45 10.20 10.45 121,435 +0.20(+1.95%)
May 31, 2018 10.30 10.45 10.15 10.25 137,080 -0.10(-0.97%)
May 30, 2018 10.20 10.50 10.20 10.35 150,281 +0.15(+1.47%)
May 29, 2018 10.40 10.55 9.960 10.20 255,972 -0.30(-2.86%)
May 25, 2018 10.50 10.50 10.50 0 +0.55(+5.53%)
May 24, 2018 9.900 10.00 9.650 9.950 762,428 +0.05(+0.51%)
May 23, 2018 9.900 9.950 9.760 9.900 149,674 +0.00(+0.00%)
May 22, 2018 10.05 10.10 9.850 9.900 255,065 -0.10(-1.00%)
May 21, 2018 10.15 10.30 9.925 10.00 382,609 -0.15(-1.48%)
May 18, 2018 10.45 10.50 10.00 10.15 264,070 -0.30(-2.87%)
May 17, 2018 10.20 10.60 10.20 10.45 512,845 +0.30(+2.96%)
May 16, 2018 10.05 10.30 10.00 10.15 291,367 +0.15(+1.50%)
May 15, 2018 9.950 10.10 9.800 10.00 193,559 +0.05(+0.50%)
May 14, 2018 10.10 10.15 9.900 9.950 166,192 -0.10(-1.00%)
May 11, 2018 10.25 10.30 9.900 10.05 186,808 -0.22(-2.19%)
May 10, 2018 10.25 10.45 10.20 10.28 216,940 -0.03(-0.24%)
May 09, 2018 9.950 10.30 9.850 10.30 277,415 +0.40(+4.04%)
May 08, 2018 9.750 10.05 9.650 9.900 572,227 +0.10(+1.02%)
May 07, 2018 9.800 10.00 9.600 9.800 420,697 +0.03(+0.26%)
May 04, 2018 9.600 9.950 9.550 9.775 265,927 +0.03(+0.26%)
May 03, 2018 9.550 9.850 9.350 9.750 246,216 +0.20(+2.09%)
May 02, 2018 9.800 9.950 9.500 9.550 527,864 -0.25(-2.55%)
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.