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 )

2.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 18, 2024 2.030 2.096 2.000 2.000 106,511 -0.02(-0.99%)
Sep 17, 2024 2.060 2.070 2.010 2.020 149,157 -0.04(-1.94%)
Sep 16, 2024 2.070 2.080 2.040 2.060 45,860 +0.00(+0.00%)
Sep 13, 2024 2.040 2.080 2.010 2.060 69,076 +0.04(+1.98%)
Sep 12, 2024 2.020 2.070 1.990 2.020 123,513 -0.02(-0.98%)
Sep 11, 2024 2.060 2.080 2.030 2.040 48,678 -0.02(-0.97%)
Sep 10, 2024 2.100 2.100 2.030 2.060 35,972 -0.04(-1.90%)
Sep 09, 2024 2.080 2.120 2.040 2.100 58,563 +0.04(+1.94%)
Sep 06, 2024 2.080 2.110 2.020 2.060 126,881 -0.01(-0.48%)
Sep 05, 2024 2.100 2.130 2.050 2.070 47,014 -0.02(-0.96%)
Sep 04, 2024 2.090 2.134 2.050 2.090 64,134 -0.04(-1.88%)
Sep 03, 2024 2.180 2.220 2.100 2.130 117,335 -0.10(-4.48%)
Aug 30, 2024 2.260 2.280 2.180 2.230 90,402 -0.02(-0.89%)
Aug 29, 2024 2.260 2.320 2.221 2.250 231,561 -0.01(-0.44%)
Aug 28, 2024 2.330 2.345 2.210 2.260 216,618 -0.07(-3.00%)
Aug 27, 2024 2.200 2.380 2.180 2.330 188,837 +0.11(+4.95%)
Aug 26, 2024 2.100 2.280 2.070 2.220 164,077 +0.13(+6.22%)
Aug 23, 2024 2.080 2.130 2.053 2.090 113,248 +0.01(+0.48%)
Aug 22, 2024 2.200 2.230 2.070 2.080 63,722 -0.13(-5.88%)
Aug 21, 2024 2.300 2.300 2.205 2.210 62,904 -0.09(-3.91%)
Aug 20, 2024 2.240 2.320 2.190 2.300 167,786 +0.03(+1.32%)
Aug 19, 2024 2.100 2.290 2.100 2.270 154,763 +0.17(+8.10%)
Aug 16, 2024 2.150 2.160 2.090 2.100 120,658 -0.04(-1.87%)
Aug 15, 2024 2.030 2.169 2.000 2.140 385,772 +0.12(+5.94%)
Aug 14, 2024 2.030 2.100 2.000 2.020 261,335 -0.01(-0.49%)
Aug 13, 2024 1.990 2.060 1.970 2.030 344,854 +0.02(+1.00%)
Aug 12, 2024 2.000 2.050 1.942 2.010 283,172 +0.01(+0.50%)
Aug 09, 2024 2.140 2.220 1.980 2.000 296,620 -0.15(-6.98%)
Aug 08, 2024 2.140 2.200 2.000 2.150 255,571 +0.02(+0.94%)
Aug 07, 2024 2.190 2.190 2.080 2.130 144,596 +0.00(+0.00%)
Aug 06, 2024 2.170 2.225 2.062 2.130 150,822 -0.01(-0.47%)
Aug 05, 2024 2.050 2.150 2.010 2.140 180,286 -0.08(-3.60%)
Aug 02, 2024 2.300 2.385 2.140 2.220 200,084 -0.10(-4.31%)
Aug 01, 2024 2.350 2.460 2.320 2.320 109,411 -0.06(-2.52%)
Jul 31, 2024 2.390 2.470 2.351 2.380 113,718 +0.02(+0.85%)
Jul 30, 2024 2.470 2.510 2.360 2.360 112,024 -0.15(-5.98%)
Jul 29, 2024 2.430 2.540 2.430 2.510 236,427 +0.07(+2.87%)
Jul 26, 2024 2.470 2.540 2.430 2.440 153,318 +0.01(+0.41%)
Jul 25, 2024 2.440 2.500 2.400 2.430 142,265 +0.00(+0.00%)
Jul 24, 2024 2.530 2.588 2.420 2.430 81,570 -0.10(-3.95%)
Jul 23, 2024 2.600 2.600 2.520 2.530 74,169 -0.07(-2.69%)
Jul 22, 2024 2.490 2.630 2.488 2.600 192,717 +0.09(+3.59%)
Jul 19, 2024 2.510 2.560 2.460 2.510 153,514 -0.01(-0.40%)
Jul 18, 2024 2.530 2.595 2.500 2.520 91,115 -0.02(-0.79%)
Jul 17, 2024 2.650 2.680 2.509 2.540 370,661 -0.12(-4.51%)
Jul 16, 2024 2.480 2.685 2.420 2.660 357,309 +0.20(+8.13%)
Jul 15, 2024 2.650 2.650 2.420 2.460 272,965 -0.15(-5.75%)
Jul 12, 2024 2.550 2.630 2.500 2.610 353,090 +0.09(+3.57%)
Jul 11, 2024 2.400 2.550 2.374 2.520 226,643 +0.18(+7.69%)
Jul 10, 2024 2.330 2.439 2.310 2.340 160,462 +0.02(+0.86%)
Jul 09, 2024 2.400 2.440 2.300 2.320 130,238 -0.07(-2.93%)
Jul 08, 2024 2.410 2.430 2.370 2.390 333,423 -0.03(-1.24%)
Jul 05, 2024 2.300 2.440 2.281 2.420 317,707 +0.10(+4.31%)
Jul 03, 2024 2.410 2.410 2.260 2.320 99,588 -0.09(-3.73%)
Jul 02, 2024 2.430 2.460 2.410 2.410 200,469 -0.02(-0.82%)
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.