StockSelector.com
  Research, Select, & Monitor Sunday, April 22, 2018 4:30:15 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Brightcove Inc.$7.35($.10)(1.34%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 1/25/2018 to 4/20/2018 
Date Open High Low Close Volume
4/20/2018 7.400 7.575 7.350 7.350 118,800
4/19/2018 7.600 7.600 7.450 7.450 207,100
4/18/2018 7.150 7.700 7.150 7.600 1,218,600
4/17/2018 7.100 7.200 7.000 7.150 587,100
4/16/2018 7.100 7.150 6.950 7.050 399,600
4/13/2018 7.250 7.300 6.860 7.025 123,100
4/12/2018 7.300 7.300 7.200 7.225 177,700
4/11/2018 7.350 7.405 7.200 7.250 110,900
4/10/2018 7.200 7.400 7.125 7.350 140,500
4/9/2018 7.050 7.250 7.050 7.100 89,200
4/6/2018 6.950 7.150 6.950 7.050 89,400
4/5/2018 7.000 7.050 6.950 7.000 86,600
4/4/2018 6.900 7.050 6.825 6.950 100,900
4/3/2018 6.950 7.000 6.900 6.900 81,400
4/2/2018 7.000 7.000 6.850 6.900 112,600
3/29/2018 6.950 7.200 6.900 6.950 163,600
3/28/2018 7.000 7.000 6.800 6.900 183,300
3/27/2018 7.000 7.050 6.950 6.950 354,600
3/26/2018 7.000 7.050 6.900 7.000 97,700
3/23/2018 6.950 7.050 6.850 6.950 316,600
3/22/2018 7.100 7.100 6.925 6.950 227,200
3/21/2018 7.100 7.200 6.950 7.150 100,100
3/20/2018 7.000 7.150 6.950 7.050 183,900
3/19/2018 6.950 7.078 6.825 7.000 279,800
3/16/2018 6.900 7.000 6.900 6.950 171,200
3/15/2018 6.950 7.000 6.850 6.950 155,200
3/14/2018 7.000 7.100 6.900 6.900 162,000
3/13/2018 7.200 7.300 7.000 7.050 87,400
3/12/2018 7.200 7.300 7.100 7.200 87,500
3/9/2018 7.200 7.250 7.150 7.200 190,200
3/8/2018 7.150 7.200 7.050 7.150 119,600
3/7/2018 7.000 7.200 7.000 7.150 137,100
3/6/2018 7.100 7.100 6.900 7.050 191,300
3/5/2018 6.950 7.150 6.950 7.100 177,300
3/2/2018 6.900 7.000 6.825 6.950 193,200
3/1/2018 6.900 7.050 6.800 6.900 416,200
2/28/2018 6.950 7.000 6.850 6.850 354,800
2/27/2018 7.200 7.250 6.900 6.950 200,800
2/26/2018 7.200 7.350 7.100 7.200 133,300
2/23/2018 7.450 7.850 7.050 7.150 358,700
2/22/2018 7.050 7.310 6.900 7.300 157,400
2/21/2018 6.850 7.200 6.850 7.050 154,400
2/20/2018 6.800 6.900 6.800 6.800 101,400
2/16/2018 6.800 6.900 6.750 6.800 121,300
2/15/2018 6.900 6.900 6.750 6.850 157,800
2/14/2018 6.700 6.900 6.700 6.850 113,500
2/13/2018 6.700 6.800 6.700 6.750 86,300
2/12/2018 6.750 6.850 6.650 6.750 86,500
2/9/2018 6.750 6.850 6.650 6.750 234,400
2/8/2018 6.650 6.750 6.600 6.700 172,400
2/7/2018 6.700 6.750 6.600 6.750 96,100
2/6/2018 6.450 6.775 6.300 6.700 154,200
2/5/2018 6.750 6.800 6.550 6.550 159,600
2/2/2018 6.750 6.825 6.650 6.750 155,900
2/1/2018 6.750 6.800 6.700 6.800 94,500
1/31/2018 6.850 6.875 6.725 6.750 73,400
1/30/2018 6.800 6.850 6.725 6.800 83,900
1/29/2018 7.000 7.000 6.850 6.900 97,100
1/26/2018 7.000 7.000 6.850 7.000 115,300
1/25/2018 6.750 7.050 6.700 6.950 302,500


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.