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 )

2.200 +0.010 (+0.46%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 22, 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 (%)
Jun 30, 2023 4.040 4.040 3.980 4.010 123,630 +0.05(+1.26%)
Jun 29, 2023 3.940 4.100 3.940 3.960 95,130 +0.02(+0.51%)
Jun 28, 2023 4.010 4.020 3.900 3.940 85,625 -0.08(-1.99%)
Jun 27, 2023 3.910 4.020 3.840 4.020 116,473 +0.16(+4.15%)
Jun 26, 2023 3.930 4.000 3.850 3.860 153,314 -0.07(-1.78%)
Jun 23, 2023 3.930 4.010 3.910 3.930 1,374,432 -0.11(-2.72%)
Jun 22, 2023 4.060 4.060 3.980 4.040 92,634 -0.03(-0.74%)
Jun 21, 2023 4.090 4.160 4.000 4.070 139,841 -0.04(-0.97%)
Jun 20, 2023 4.120 4.160 4.060 4.110 108,332 -0.01(-0.24%)
Jun 16, 2023 4.230 4.280 4.115 4.120 240,424 -0.07(-1.67%)
Jun 15, 2023 4.030 4.210 4.000 4.190 170,486 +0.54(+14.79%)
May 08, 2023 3.760 3.760 3.535 3.650 198,726 -0.12(-3.18%)
May 05, 2023 3.480 3.810 3.480 3.770 249,021 +0.29(+8.33%)
May 04, 2023 3.750 3.855 3.280 3.480 496,548 -0.51(-12.78%)
May 03, 2023 3.940 4.050 3.920 3.990 143,124 +0.03(+0.76%)
May 02, 2023 4.030 4.030 3.920 3.960 101,285 -0.06(-1.49%)
May 01, 2023 4.090 4.200 3.980 4.020 150,614 -0.12(-2.90%)
Apr 28, 2023 3.980 4.140 3.930 4.140 134,768 +0.16(+4.02%)
Apr 27, 2023 3.840 3.980 3.831 3.980 141,518 +0.13(+3.38%)
Apr 26, 2023 3.850 3.978 3.830 3.850 138,881 +0.00(+0.00%)
Apr 25, 2023 3.790 3.870 3.740 3.850 115,485 +0.01(+0.26%)
Apr 24, 2023 3.940 3.940 3.770 3.840 136,934 -0.11(-2.78%)
Apr 21, 2023 3.960 4.050 3.910 3.950 165,867 -0.03(-0.75%)
Apr 20, 2023 4.130 4.130 3.970 3.980 129,181 -0.17(-4.10%)
Apr 19, 2023 4.130 4.205 4.110 4.150 89,704 -0.02(-0.48%)
Apr 18, 2023 4.230 4.230 4.130 4.170 165,354 -0.06(-1.42%)
Apr 17, 2023 4.220 4.250 4.160 4.230 73,010 +0.02(+0.48%)
Apr 14, 2023 4.320 4.380 4.170 4.210 87,031 -0.12(-2.77%)
Apr 13, 2023 4.300 4.375 4.290 4.330 113,421 -0.01(-0.23%)
Apr 12, 2023 4.550 4.580 4.320 4.340 76,153 -0.19(-4.19%)
Apr 11, 2023 4.580 4.585 4.500 4.530 121,420 -0.04(-0.88%)
Apr 10, 2023 4.490 4.615 4.430 4.570 113,982 +0.08(+1.78%)
Apr 06, 2023 4.350 4.500 4.310 4.490 131,847 +0.12(+2.75%)
Apr 05, 2023 4.370 4.405 4.280 4.370 192,554 +0.00(+0.00%)
Apr 04, 2023 4.370 4.390 4.165 4.370 445,242 -0.01(-0.23%)
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.