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: 10:50 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 (%)
Sep 30, 2022 6.400 6.444 6.300 6.300 210,225 -0.10(-1.56%)
Sep 29, 2022 6.430 6.435 6.340 6.400 256,204 -0.06(-0.93%)
Sep 28, 2022 6.440 6.530 6.380 6.460 117,317 +0.06(+0.94%)
Sep 27, 2022 6.460 6.590 6.370 6.400 172,493 -0.03(-0.47%)
Sep 26, 2022 6.420 6.550 6.370 6.430 87,645 +0.00(+0.00%)
Sep 23, 2022 6.450 6.480 6.400 6.430 106,670 -0.07(-1.08%)
Sep 22, 2022 6.500 6.515 6.400 6.500 119,241 +0.00(+0.00%)
Sep 21, 2022 6.650 6.705 6.490 6.500 134,398 -0.12(-1.81%)
Sep 20, 2022 6.670 6.770 6.580 6.620 123,037 -0.11(-1.63%)
Sep 19, 2022 6.670 6.770 6.540 6.730 75,474 +0.12(+1.82%)
Sep 16, 2022 6.600 6.620 6.485 6.610 156,138 +0.01(+0.15%)
Sep 15, 2022 6.630 6.700 6.600 6.600 73,360 -0.05(-0.75%)
Sep 14, 2022 6.660 6.730 6.650 6.650 111,090 -0.05(-0.75%)
Sep 13, 2022 6.720 6.885 6.690 6.700 134,280 -0.27(-3.87%)
Sep 12, 2022 6.960 7.000 6.750 6.970 113,354 +0.12(+1.75%)
Sep 09, 2022 6.840 6.880 6.730 6.850 95,265 +0.10(+1.48%)
Sep 08, 2022 6.630 6.830 6.570 6.750 278,516 +0.09(+1.35%)
Sep 07, 2022 6.610 6.710 6.580 6.660 217,928 +0.05(+0.76%)
Sep 06, 2022 6.570 6.670 6.460 6.610 152,238 +0.02(+0.30%)
Sep 02, 2022 6.700 6.700 6.535 6.590 173,163 -0.11(-1.64%)
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.