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 )

2.180 +0.040 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 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%)
May 01, 2018 9.650 9.950 9.605 9.800 435,702 +0.15(+1.55%)
Apr 30, 2018 9.150 9.800 9.000 9.650 821,495 +0.40(+4.32%)
Apr 27, 2018 8.250 9.600 8.200 9.250 1,437,129 +1.25(+15.62%)
Apr 26, 2018 7.900 8.100 7.850 8.000 187,036 +0.10(+1.27%)
Apr 25, 2018 7.750 7.950 7.625 7.900 315,643 +0.15(+1.94%)
Apr 24, 2018 7.650 7.950 7.650 7.750 307,930 +0.15(+1.97%)
Apr 23, 2018 7.400 7.650 7.350 7.600 412,133 +0.25(+3.40%)
Apr 20, 2018 7.400 7.575 7.350 7.350 118,869 -0.10(-1.34%)
Apr 19, 2018 7.600 7.600 7.450 7.450 207,163 -0.15(-1.97%)
Apr 18, 2018 7.150 7.700 7.150 7.600 1,218,658 +0.45(+6.29%)
Apr 17, 2018 7.100 7.200 7.000 7.150 587,107 +0.10(+1.42%)
Apr 16, 2018 7.100 7.150 6.950 7.050 399,686 +0.02(+0.36%)
Apr 13, 2018 7.250 7.300 6.860 7.025 123,196 -0.20(-2.77%)
Apr 12, 2018 7.300 7.300 7.200 7.225 177,709 -0.03(-0.34%)
Apr 11, 2018 7.350 7.405 7.200 7.250 110,967 -0.10(-1.36%)
Apr 10, 2018 7.200 7.400 7.125 7.350 140,596 +0.25(+3.52%)
Apr 09, 2018 7.050 7.250 7.050 7.100 89,298 +0.05(+0.71%)
Apr 06, 2018 6.950 7.050 6.950 7.050 89,406 +0.05(+0.71%)
Apr 05, 2018 7.000 7.050 6.950 7.000 86,605 +0.05(+0.72%)
Apr 04, 2018 6.900 7.050 6.825 6.950 100,945 +0.05(+0.72%)
Apr 03, 2018 6.950 7.000 6.900 6.900 81,456 +0.00(+0.00%)
Apr 02, 2018 7.000 7.000 6.850 6.900 112,676 -0.05(-0.72%)
Mar 29, 2018 6.950 6.950 6.950 0 +0.05(+0.72%)
Mar 28, 2018 7.000 7.000 6.800 6.900 183,334 -0.05(-0.72%)
Mar 27, 2018 7.000 7.050 6.950 6.950 354,683 -0.05(-0.71%)
Mar 26, 2018 7.000 7.050 6.900 7.000 97,743 +0.05(+0.72%)
Mar 23, 2018 6.950 7.050 6.850 6.950 316,688 +0.00(+0.00%)
Mar 22, 2018 7.100 7.100 6.925 6.950 227,295 -0.20(-2.80%)
Mar 21, 2018 7.100 7.200 6.950 7.150 100,149 +0.10(+1.42%)
Mar 20, 2018 7.000 7.150 6.950 7.050 183,971 +0.05(+0.71%)
Mar 19, 2018 6.950 7.079 6.850 7.000 279,840 +0.05(+0.72%)
Mar 16, 2018 6.900 7.000 6.900 6.950 171,251 +0.00(+0.00%)
Mar 15, 2018 6.950 7.000 6.850 6.950 155,273 +0.05(+0.72%)
Mar 14, 2018 7.000 7.100 6.900 6.900 162,012 -0.15(-2.13%)
Mar 13, 2018 7.200 7.300 7.000 7.050 87,433 -0.15(-2.08%)
Mar 12, 2018 7.200 7.300 7.100 7.200 87,593 +0.00(+0.00%)
Mar 09, 2018 7.200 7.250 7.150 7.200 190,292 +0.05(+0.70%)
Mar 08, 2018 7.150 7.200 7.050 7.150 119,678 +0.00(+0.00%)
Mar 07, 2018 7.000 7.200 7.000 7.150 137,184 +0.10(+1.42%)
Mar 06, 2018 7.100 7.100 6.900 7.050 191,324 -0.05(-0.70%)
Mar 05, 2018 6.950 7.150 6.950 7.100 177,327 +0.15(+2.16%)
Mar 02, 2018 6.900 7.000 6.825 6.950 193,208 +0.05(+0.72%)
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.