StockSelector.com
  Research, Select, & Monitor Saturday, November 28, 2020 2:47:10 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Brightcove Inc.$15.42$.04.26%

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

Your Target?


From 9/3/2020 to 11/27/2020 
Date Open High Low Close Volume
11/27/2020 15.920 16.100 14.705 15.420 500,900
11/25/2020 13.200 15.710 12.930 15.380 2,681,700
11/24/2020 14.190 14.205 13.130 13.190 278,400
11/23/2020 13.500 14.070 13.390 13.890 299,400
11/20/2020 13.110 13.410 13.010 13.400 185,200
11/19/2020 12.870 13.240 12.810 13.190 169,600
11/18/2020 13.130 13.290 12.850 12.870 127,000
11/17/2020 12.980 13.120 12.660 13.060 136,200
11/16/2020 13.060 13.340 12.800 12.980 179,000
11/13/2020 12.790 12.970 12.660 12.840 121,800
11/12/2020 12.670 12.900 12.570 12.660 93,100
11/11/2020 12.440 12.680 12.220 12.660 157,400
11/10/2020 12.610 12.659 12.200 12.320 164,900
11/9/2020 13.230 13.710 12.530 12.530 241,000
11/6/2020 13.000 13.040 12.610 12.970 153,600
11/5/2020 12.880 13.230 12.741 13.060 153,300
11/4/2020 12.840 13.000 12.550 12.740 105,500
11/3/2020 12.740 12.910 12.600 12.790 136,300
11/2/2020 12.650 12.730 12.150 12.580 366,900
10/30/2020 13.300 13.360 12.500 12.650 323,000
10/29/2020 13.280 14.069 12.660 13.250 1,068,000
10/28/2020 12.960 13.280 12.800 13.120 556,500
10/27/2020 13.540 13.690 13.150 13.440 273,700
10/26/2020 13.580 13.770 13.100 13.550 520,700
10/23/2020 13.110 14.110 12.950 13.900 1,282,400
10/22/2020 13.750 13.760 12.600 12.950 1,109,200
10/21/2020 12.000 12.800 12.000 12.460 531,800
10/20/2020 12.130 12.200 11.620 11.930 200,000
10/19/2020 11.800 12.130 11.800 11.990 166,300
10/16/2020 11.800 11.970 11.770 11.820 214,700
10/15/2020 11.340 11.820 10.950 11.790 165,500
10/14/2020 11.430 12.330 11.430 11.530 177,300
10/13/2020 10.930 11.250 10.900 11.210 91,600
10/12/2020 10.830 11.060 10.410 10.990 85,800
10/9/2020 10.840 10.930 10.690 10.720 70,700
10/8/2020 10.950 11.000 10.630 10.710 88,900
10/7/2020 10.600 10.830 10.555 10.770 91,900
10/6/2020 10.320 10.760 10.270 10.530 118,400
10/5/2020 10.090 10.310 9.970 10.290 90,200
10/2/2020 10.160 10.290 10.000 10.050 107,000
10/1/2020 10.370 10.425 10.160 10.340 119,800
9/30/2020 10.370 10.460 10.120 10.240 126,500
9/29/2020 10.420 10.620 10.230 10.390 117,200
9/28/2020 10.050 10.170 9.940 10.120 96,400
9/25/2020 9.670 10.000 9.660 9.940 142,100
9/24/2020 9.920 9.980 9.680 9.740 129,000
9/23/2020 10.330 10.350 9.900 10.000 156,200
9/22/2020 10.310 10.410 10.130 10.370 117,000
9/21/2020 10.020 10.260 9.940 10.230 137,300
9/18/2020 10.090 10.260 9.980 10.190 253,300
9/17/2020 9.900 10.090 9.845 10.030 115,100
9/16/2020 9.950 10.120 9.850 10.060 118,300
9/15/2020 9.950 10.080 9.660 9.920 128,500
9/14/2020 10.130 10.150 9.680 9.855 137,300
9/11/2020 10.080 10.270 9.940 9.990 307,100
9/10/2020 10.400 10.400 9.940 9.950 107,400
9/9/2020 10.320 10.340 10.175 10.220 139,300
9/8/2020 10.120 10.330 9.930 10.150 153,400
9/4/2020 10.750 10.750 10.050 10.325 335,700
9/3/2020 11.140 11.317 10.560 10.650 157,700


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 - 2020 StockSelector.com. All rights reserved.