StockSelector.com
  Research, Select, & Monitor Saturday, April 20, 2019 8:30:09 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Brightcove Inc.$8.39$.091.08%

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

Your Target?


From 1/24/2019 to 4/18/2019 
Date Open High Low Close Volume
4/18/2019 8.270 8.400 8.190 8.390 69,500
4/17/2019 8.450 8.500 8.270 8.300 77,300
4/16/2019 8.600 8.601 8.430 8.440 59,300
4/15/2019 8.620 8.640 8.460 8.600 55,200
4/12/2019 8.630 8.700 8.500 8.610 57,800
4/11/2019 8.450 8.670 8.440 8.620 74,700
4/10/2019 8.280 8.460 8.250 8.450 129,900
4/9/2019 8.220 8.310 8.220 8.270 50,500
4/8/2019 8.270 8.310 8.150 8.260 54,200
4/5/2019 8.150 8.290 8.150 8.280 80,900
4/4/2019 8.210 8.210 8.075 8.170 50,300
4/3/2019 8.360 8.380 8.160 8.200 49,200
4/2/2019 8.390 8.410 8.270 8.350 63,800
4/1/2019 8.410 8.470 8.282 8.390 142,200
3/29/2019 8.460 8.540 8.380 8.410 93,000
3/28/2019 8.330 8.480 8.330 8.420 59,800
3/27/2019 8.170 8.320 8.120 8.300 133,000
3/26/2019 8.290 8.360 8.150 8.190 75,000
3/25/2019 8.140 8.290 8.130 8.200 88,300
3/22/2019 8.390 8.390 8.070 8.150 137,200
3/21/2019 8.360 8.538 8.340 8.430 74,000
3/20/2019 8.250 8.500 8.159 8.400 77,000
3/19/2019 8.290 8.420 8.180 8.240 182,100
3/18/2019 8.150 8.390 8.130 8.290 150,600
3/15/2019 8.110 8.260 8.075 8.130 336,300
3/14/2019 8.180 8.270 8.050 8.090 207,500
3/13/2019 8.320 8.400 8.260 8.270 87,800
3/12/2019 8.340 8.380 8.270 8.310 42,700
3/11/2019 8.540 8.540 8.270 8.340 118,100
3/8/2019 8.150 8.540 8.150 8.490 122,900
3/7/2019 8.220 8.240 8.080 8.180 90,900
3/6/2019 8.430 8.430 8.190 8.230 97,700
3/5/2019 8.700 8.750 8.420 8.450 92,700
3/4/2019 8.950 9.070 8.610 8.730 129,200
3/1/2019 8.870 8.950 8.735 8.940 126,200
2/28/2019 8.800 8.910 8.730 8.870 123,300
2/27/2019 8.710 8.850 8.610 8.810 121,200
2/26/2019 8.550 8.820 8.550 8.710 181,700
2/25/2019 8.480 8.480 8.360 8.450 110,300
2/22/2019 8.330 8.470 8.220 8.420 91,300
2/21/2019 8.450 8.450 8.250 8.290 70,900
2/20/2019 8.390 8.500 8.360 8.420 85,600
2/19/2019 8.400 8.570 8.160 8.370 175,800
2/15/2019 8.480 8.700 8.440 8.580 234,100
2/14/2019 8.000 8.680 7.880 8.470 345,900
2/13/2019 8.670 8.815 8.332 8.580 140,800
2/12/2019 8.700 8.725 8.480 8.700 109,500
2/11/2019 8.580 8.750 8.560 8.690 128,400
2/8/2019 8.440 8.610 8.370 8.590 115,600
2/7/2019 8.430 8.480 8.380 8.460 79,000
2/6/2019 8.340 8.500 8.105 8.480 65,700
2/5/2019 8.150 8.400 8.080 8.350 97,700
2/4/2019 7.970 8.120 7.750 8.110 132,400
2/1/2019 8.010 8.030 7.860 7.970 214,700
1/31/2019 7.630 8.020 7.630 8.020 170,600
1/30/2019 7.570 7.640 7.540 7.615 55,200
1/29/2019 7.510 7.570 7.470 7.540 49,900
1/28/2019 7.550 7.600 7.480 7.520 151,800
1/25/2019 7.550 7.670 7.520 7.610 67,700
1/24/2019 7.250 7.530 7.250 7.510 138,000


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 - 2019 StockSelector.com. All rights reserved.