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 )

1.600 -0.030 (-1.84%)
Streaming Delayed Price Updated: 1:45 PM EDT, Apr 26, 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 (%)
Nov 30, 2015 7.030 7.090 6.950 6.980 251,107 -0.04(-0.57%)
Nov 27, 2015 7.070 7.150 6.850 7.020 167,339 +0.05(+0.72%)
Nov 25, 2015 6.580 6.970 6.970 6.970 454,800 +0.36(+5.45%)
Nov 24, 2015 6.400 6.620 6.400 6.610 85,161 +0.17(+2.64%)
Nov 23, 2015 6.220 6.500 6.220 6.440 125,978 +0.21(+3.37%)
Nov 20, 2015 6.390 6.400 6.230 6.230 189,453 -0.12(-1.89%)
Nov 19, 2015 6.480 6.525 6.315 6.350 129,762 -0.17(-2.61%)
Nov 18, 2015 6.230 6.520 6.230 6.520 133,902 +0.25(+3.99%)
Nov 17, 2015 6.430 6.540 6.130 6.270 328,217 -0.12(-1.88%)
Nov 16, 2015 6.370 6.410 6.200 6.390 127,249 +0.17(+2.73%)
Nov 13, 2015 6.270 6.440 6.190 6.220 189,179 -0.10(-1.58%)
Nov 12, 2015 6.330 6.450 6.250 6.320 89,595 -0.03(-0.47%)
Nov 11, 2015 6.500 6.570 6.300 6.350 105,618 -0.12(-1.85%)
Nov 10, 2015 6.370 6.480 6.250 6.470 132,405 +0.05(+0.78%)
Nov 09, 2015 6.470 6.650 6.360 6.420 153,712 -0.03(-0.47%)
Nov 06, 2015 6.290 6.500 6.270 6.450 171,152 +0.12(+1.90%)
Nov 05, 2015 6.400 6.500 6.190 6.330 157,837 -0.04(-0.63%)
Nov 04, 2015 6.170 6.435 6.170 6.370 156,694 +0.19(+3.07%)
Nov 03, 2015 5.990 6.225 5.960 6.180 126,035 +0.21(+3.52%)
Nov 02, 2015 6.110 6.260 5.820 5.970 282,167 -0.23(-3.71%)
Oct 30, 2015 6.000 6.420 5.850 6.200 462,088 +0.81(+15.03%)
Oct 29, 2015 5.390 5.450 5.161 5.390 137,343 +0.00(+0.00%)
Oct 28, 2015 5.280 5.400 5.240 5.390 123,464 +0.12(+2.28%)
Oct 27, 2015 5.270 5.320 5.100 5.270 93,625 -0.03(-0.57%)
Oct 26, 2015 5.290 5.340 5.270 5.300 25,930 +0.01(+0.19%)
Oct 23, 2015 5.280 5.370 5.220 5.290 67,286 +0.02(+0.38%)
Oct 22, 2015 5.250 5.460 5.215 5.270 62,387 +0.07(+1.35%)
Oct 21, 2015 5.380 5.440 5.180 5.200 77,158 -0.15(-2.80%)
Oct 20, 2015 5.340 5.460 5.310 5.350 79,724 +0.00(+0.00%)
Oct 19, 2015 5.370 5.471 5.320 5.350 89,357 -0.07(-1.29%)
Oct 16, 2015 5.370 5.450 5.155 5.420 118,041 +0.08(+1.50%)
Oct 15, 2015 5.260 5.460 5.210 5.340 136,316 +0.10(+1.91%)
Oct 14, 2015 5.140 5.290 5.140 5.240 77,093 +0.07(+1.35%)
Oct 13, 2015 5.250 5.400 5.040 5.170 177,692 -0.10(-1.90%)
Oct 12, 2015 5.470 5.500 5.170 5.270 119,213 -0.18(-3.30%)
Oct 09, 2015 5.490 5.611 5.420 5.450 116,828 -0.05(-0.91%)
Oct 08, 2015 5.380 5.570 5.350 5.500 124,171 +0.10(+1.85%)
Oct 07, 2015 5.390 5.490 5.320 5.400 112,347 +0.05(+0.93%)
Oct 06, 2015 5.420 5.570 5.330 5.350 56,451 -0.06(-1.11%)
Oct 05, 2015 5.220 5.620 5.220 5.410 86,398 +0.23(+4.44%)
Oct 02, 2015 4.880 5.200 4.810 5.180 119,639 +0.26(+5.28%)
Oct 01, 2015 4.900 5.000 4.790 4.920 98,037 +0.00(+0.00%)
Sep 30, 2015 5.030 5.100 4.830 4.920 104,418 -0.08(-1.60%)
Sep 29, 2015 5.030 5.100 4.935 5.000 126,858 -0.03(-0.60%)
Sep 28, 2015 5.010 5.090 4.900 5.030 165,937 +0.00(+0.00%)
Sep 25, 2015 5.430 5.430 4.950 5.030 209,575 -0.34(-6.33%)
Sep 24, 2015 5.180 5.380 5.170 5.370 181,157 +0.15(+2.87%)
Sep 23, 2015 5.290 5.290 5.210 5.220 110,633 -0.05(-0.95%)
Sep 22, 2015 5.250 5.400 5.230 5.270 119,173 +0.01(+0.19%)
Sep 21, 2015 5.390 5.460 5.220 5.260 119,707 -0.06(-1.13%)
Sep 18, 2015 5.300 5.390 5.280 5.320 149,861 -0.04(-0.75%)
Sep 17, 2015 5.320 5.433 5.310 5.360 155,290 +0.01(+0.19%)
Sep 16, 2015 5.340 5.390 5.300 5.350 130,397 +0.01(+0.19%)
Sep 15, 2015 5.300 5.410 5.290 5.340 87,087 +0.06(+1.14%)
Sep 14, 2015 5.310 5.380 5.280 5.280 65,821 +0.01(+0.19%)
Sep 11, 2015 5.250 5.380 5.240 5.270 148,280 -0.01(-0.19%)
Sep 10, 2015 5.210 5.300 5.200 5.280 163,354 +0.03(+0.57%)
Sep 09, 2015 5.240 5.340 5.210 5.250 169,252 +0.07(+1.35%)
Sep 08, 2015 5.290 5.300 5.160 5.180 74,804 -0.01(-0.19%)
Sep 04, 2015 5.140 5.190 5.190 5.190 91,400 -0.04(-0.76%)
Sep 03, 2015 5.200 5.350 5.180 5.230 104,056 +0.02(+0.38%)
Sep 02, 2015 5.160 5.230 5.111 5.210 126,444 +0.10(+1.96%)
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.