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 )

2.094 +0.094 (+4.68%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 15, 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 (%)
Sep 30, 2016 12.97 13.09 12.82 13.05 227,074 +0.16(+1.24%)
Sep 29, 2016 13.13 13.13 12.81 12.89 197,537 -0.30(-2.27%)
Sep 28, 2016 12.99 13.50 12.96 13.19 339,437 +0.23(+1.77%)
Sep 27, 2016 12.75 12.97 12.70 12.96 189,596 +0.25(+1.97%)
Sep 26, 2016 12.92 12.94 12.71 12.71 139,276 -0.21(-1.63%)
Sep 23, 2016 13.18 13.19 12.78 12.92 305,663 -0.31(-2.34%)
Sep 22, 2016 12.84 13.34 12.71 13.23 426,709 +0.55(+4.34%)
Sep 21, 2016 12.51 12.70 12.39 12.68 329,872 +0.23(+1.85%)
Sep 20, 2016 12.65 12.77 12.37 12.45 387,237 -0.14(-1.11%)
Sep 19, 2016 12.55 12.73 12.49 12.59 261,981 +0.03(+0.24%)
Sep 16, 2016 12.35 12.56 12.24 12.56 443,643 +0.26(+2.11%)
Sep 15, 2016 12.39 12.48 12.27 12.30 156,196 -0.05(-0.40%)
Sep 14, 2016 12.21 12.54 12.11 12.35 200,617 +0.09(+0.73%)
Sep 13, 2016 12.41 12.48 12.14 12.26 364,409 -0.31(-2.47%)
Sep 12, 2016 12.23 12.67 11.99 12.57 358,011 +0.27(+2.20%)
Sep 09, 2016 12.72 12.72 11.99 12.30 510,584 -0.55(-4.28%)
Sep 08, 2016 13.00 13.05 12.75 12.85 371,854 -0.21(-1.61%)
Sep 07, 2016 12.95 13.08 12.84 13.06 366,828 +0.11(+0.85%)
Sep 06, 2016 13.22 13.39 12.86 12.95 596,984 -0.34(-2.56%)
Sep 02, 2016 13.06 13.29 13.29 13.29 1,029,300 +0.27(+2.07%)
Sep 01, 2016 12.75 13.06 12.75 13.02 487,389 +0.13(+1.01%)
Aug 31, 2016 12.61 12.94 12.47 12.89 383,731 +0.35(+2.79%)
Aug 30, 2016 12.51 12.85 12.44 12.54 489,495 -0.09(-0.71%)
Aug 29, 2016 12.46 12.69 12.36 12.63 397,144 +0.17(+1.36%)
Aug 26, 2016 11.78 12.62 11.73 12.46 858,504 +0.72(+6.13%)
Aug 25, 2016 11.63 11.80 11.56 11.74 233,047 +0.04(+0.34%)
Aug 24, 2016 11.98 12.04 11.70 11.70 127,268 -0.26(-2.17%)
Aug 23, 2016 11.78 12.03 11.78 11.96 255,926 +0.16(+1.36%)
Aug 22, 2016 11.81 11.83 11.57 11.80 272,552 +0.01(+0.08%)
Aug 19, 2016 11.80 11.98 11.77 11.79 258,971 +0.02(+0.17%)
Aug 18, 2016 11.94 12.00 11.70 11.77 251,466 -0.21(-1.75%)
Aug 17, 2016 11.97 12.06 11.87 11.98 275,067 -0.02(-0.17%)
Aug 16, 2016 12.04 12.16 11.96 12.00 406,456 -0.05(-0.41%)
Aug 15, 2016 11.94 12.19 11.93 12.05 363,515 +0.10(+0.84%)
Aug 12, 2016 11.83 11.98 11.76 11.95 302,705 +0.01(+0.08%)
Aug 11, 2016 11.67 11.94 11.35 11.94 435,868 +0.27(+2.31%)
Aug 10, 2016 12.00 12.01 11.63 11.67 391,580 -0.33(-2.75%)
Aug 09, 2016 11.66 12.06 11.61 12.00 645,437 +0.31(+2.65%)
Aug 08, 2016 11.22 11.69 11.18 11.69 408,415 +0.41(+3.63%)
Aug 05, 2016 11.26 11.40 11.16 11.28 302,523 +0.06(+0.53%)
Aug 04, 2016 10.99 11.24 10.88 11.22 459,040 +0.23(+2.09%)
Aug 03, 2016 10.91 11.13 10.91 10.99 411,613 -0.11(-0.99%)
Aug 02, 2016 10.78 11.22 10.78 11.10 553,371 +0.02(+0.18%)
Aug 01, 2016 10.19 11.08 10.19 11.08 537,133 +0.61(+5.83%)
Jul 29, 2016 10.12 11.56 10.06 10.47 1,253,310 +0.77(+7.94%)
Jul 28, 2016 9.630 9.780 9.500 9.700 185,911 +0.03(+0.31%)
Jul 27, 2016 9.740 9.800 9.581 9.670 114,923 -0.02(-0.21%)
Jul 26, 2016 9.640 9.760 9.563 9.690 101,118 +0.03(+0.31%)
Jul 25, 2016 9.570 9.800 9.530 9.660 176,915 +0.09(+0.94%)
Jul 22, 2016 9.620 9.740 9.490 9.570 109,868 -0.02(-0.21%)
Jul 21, 2016 9.750 9.790 9.565 9.590 128,470 -0.16(-1.64%)
Jul 20, 2016 9.720 9.820 9.341 9.750 152,300 +0.09(+0.93%)
Jul 19, 2016 9.690 9.820 9.650 9.660 133,963 -0.09(-0.92%)
Jul 18, 2016 9.680 9.780 9.640 9.750 101,716 +0.07(+0.72%)
Jul 15, 2016 9.600 9.720 9.510 9.680 157,296 +0.14(+1.47%)
Jul 14, 2016 9.720 9.750 9.490 9.540 164,547 -0.12(-1.24%)
Jul 13, 2016 9.800 9.840 9.560 9.660 179,075 -0.08(-0.82%)
Jul 12, 2016 9.500 9.840 9.450 9.740 369,712 +0.28(+2.96%)
Jul 11, 2016 9.530 9.640 9.410 9.460 169,270 +0.02(+0.21%)
Jul 08, 2016 9.240 9.490 9.090 9.440 430,090 +0.35(+3.85%)
Jul 07, 2016 9.200 9.318 9.050 9.090 332,336 +0.32(+3.65%)
Jul 05, 2016 8.900 8.900 8.630 8.770 188,243 -0.12(-1.35%)
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.