Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brightcove Inc (NQ: BCOV )

2.090 -0.020 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2023 3.290 3.335 3.260 3.290 77,300 +0.02(+0.61%)
Sep 28, 2023 3.300 3.310 3.250 3.270 59,779 -0.02(-0.61%)
Sep 27, 2023 3.310 3.320 3.240 3.290 60,220 +0.01(+0.30%)
Sep 26, 2023 3.300 3.360 3.240 3.280 77,845 -0.07(-2.09%)
Sep 25, 2023 3.280 3.360 3.330 3.350 98,740 +0.05(+1.52%)
Sep 22, 2023 3.340 3.400 3.280 3.300 99,955 -0.02(-0.60%)
Sep 21, 2023 3.390 3.430 3.280 3.320 122,284 -0.09(-2.64%)
Sep 20, 2023 3.560 3.610 3.390 3.410 77,328 -0.15(-4.21%)
Sep 19, 2023 3.590 3.620 3.520 3.560 91,641 -0.04(-1.11%)
Sep 18, 2023 3.700 3.700 3.570 3.600 76,120 -0.10(-2.70%)
Sep 15, 2023 3.750 3.810 3.670 3.700 203,470 -0.05(-1.33%)
Sep 14, 2023 3.690 3.770 3.680 3.750 68,623 +0.07(+1.90%)
Sep 13, 2023 3.720 3.730 3.650 3.680 174,204 -0.12(-3.16%)
Sep 12, 2023 3.740 3.880 3.695 3.800 77,661 +0.08(+2.15%)
Sep 11, 2023 3.720 3.740 3.665 3.720 109,438 +0.03(+0.81%)
Sep 08, 2023 3.760 3.760 3.660 3.690 55,156 -0.04(-1.07%)
Sep 07, 2023 3.760 3.780 3.671 3.730 314,052 -0.03(-0.80%)
Sep 06, 2023 3.790 3.830 3.740 3.760 89,549 -0.03(-0.79%)
Sep 05, 2023 3.750 3.820 3.710 3.790 103,374 +0.01(+0.26%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.