Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Brightcove Inc (NQ: BCOV )

2.600 +0.090 (+3.59%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 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 (%)
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%)
Jul 01, 2024 2.400 2.570 2.400 2.430 513,795 +0.06(+2.53%)
Jun 28, 2024 2.340 2.460 2.310 2.370 6,580,012 +0.07(+3.04%)
Jun 27, 2024 2.320 2.345 2.260 2.300 394,701 +0.02(+0.88%)
Jun 26, 2024 2.370 2.420 2.270 2.280 550,641 -0.11(-4.60%)
Jun 25, 2024 2.150 2.449 2.120 2.390 730,509 +0.23(+10.65%)
Jun 24, 2024 2.030 2.170 1.940 2.160 201,113 +0.14(+6.93%)
Jun 21, 2024 1.980 2.040 1.980 2.020 284,907 +0.02(+1.00%)
Jun 20, 2024 2.010 2.020 1.960 2.000 157,115 +0.00(+0.00%)
Jun 18, 2024 2.050 2.050 1.980 2.000 134,167 -0.06(-2.91%)
Jun 17, 2024 1.960 2.060 1.950 2.060 98,430 +0.06(+3.00%)
Jun 14, 2024 2.030 2.050 1.960 2.000 175,707 -0.05(-2.44%)
Jun 13, 2024 2.120 2.120 2.050 2.050 71,537 -0.08(-3.76%)
Jun 12, 2024 2.150 2.180 2.110 2.130 119,593 -0.01(-0.47%)
Jun 11, 2024 2.050 2.150 2.000 2.140 172,142 +0.06(+2.88%)
Jun 10, 2024 2.050 2.080 2.000 2.080 106,802 +0.03(+1.46%)
Jun 07, 2024 2.120 2.140 2.040 2.050 71,802 -0.08(-3.76%)
Jun 06, 2024 2.060 2.140 2.000 2.130 130,400 +0.06(+2.90%)
Jun 05, 2024 2.120 2.130 2.050 2.070 163,499 -0.04(-1.90%)
Jun 04, 2024 2.190 2.190 2.060 2.110 145,317 -0.06(-2.76%)
Jun 03, 2024 2.090 2.180 2.030 2.170 301,882 +0.08(+3.83%)
May 31, 2024 2.110 2.140 2.020 2.090 167,529 -0.02(-0.95%)
May 30, 2024 2.110 2.155 2.070 2.110 132,535 +0.00(+0.00%)
May 29, 2024 2.080 2.160 2.030 2.110 190,055 +0.01(+0.48%)
May 28, 2024 2.140 2.200 2.040 2.100 391,947 -0.03(-1.41%)
May 24, 2024 2.090 2.140 2.050 2.130 164,281 +0.05(+2.40%)
May 23, 2024 2.090 2.120 2.010 2.080 190,526 -0.05(-2.35%)
May 22, 2024 2.180 2.210 2.110 2.130 248,568 -0.06(-2.74%)
May 21, 2024 2.080 2.200 2.070 2.190 155,877 +0.08(+3.79%)
May 20, 2024 2.180 2.220 2.090 2.110 244,184 -0.07(-3.21%)
May 17, 2024 2.160 2.210 2.100 2.180 281,390 +0.04(+1.87%)
May 16, 2024 2.080 2.170 2.070 2.140 503,720 +0.06(+2.88%)
May 15, 2024 2.010 2.110 2.010 2.080 194,805 +0.08(+4.00%)
May 14, 2024 1.950 2.010 1.930 2.000 292,972 +0.08(+4.17%)
May 13, 2024 1.940 1.943 1.895 1.920 114,817 +0.03(+1.59%)
May 10, 2024 1.890 1.970 1.840 1.890 135,144 -0.04(-2.07%)
May 09, 2024 2.050 2.050 1.870 1.930 255,666 +0.04(+2.12%)
May 08, 2024 1.980 2.020 1.880 1.890 227,523 -0.09(-4.55%)
May 07, 2024 1.860 2.000 1.840 1.980 193,998 +0.10(+5.32%)
May 06, 2024 1.880 1.935 1.755 1.880 217,656 -0.02(-1.05%)
May 03, 2024 1.840 1.930 1.805 1.900 293,544 +0.08(+4.40%)
May 02, 2024 1.830 1.830 1.730 1.820 129,950 +0.00(+0.00%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.