StockSelector.com
  Research, Select, & Monitor Sunday, June 16, 2019 6:49:30 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Brightcove Inc.$10.03   

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

Your Target?


From 3/21/2019 to 6/14/2019 
Date Open High Low Close Volume
6/14/2019 10.010 10.220 9.980 10.030 108,100
6/13/2019 9.990 10.108 9.950 10.030 54,000
6/12/2019 10.000 10.060 9.920 10.000 62,600
6/11/2019 10.170 10.410 9.910 10.000 79,100
6/10/2019 10.240 10.370 10.080 10.120 63,600
6/7/2019 10.200 10.310 10.170 10.280 56,800
6/6/2019 10.120 10.170 9.960 10.130 66,200
6/5/2019 10.080 10.110 9.970 10.090 306,600
6/4/2019 9.710 10.030 9.650 9.990 92,800
6/3/2019 9.970 9.970 9.610 9.640 89,900
5/31/2019 10.130 10.130 9.940 9.980 78,000
5/30/2019 10.130 10.350 10.130 10.220 92,200
5/29/2019 10.220 10.280 10.090 10.100 76,900
5/28/2019 10.380 10.520 10.360 10.360 63,800
5/24/2019 10.580 10.630 10.320 10.390 81,400
5/23/2019 10.610 10.670 10.340 10.500 98,400
5/22/2019 10.160 10.690 10.160 10.620 188,300
5/21/2019 10.270 10.390 10.220 10.300 59,300
5/20/2019 10.230 10.407 10.090 10.230 46,100
5/17/2019 10.170 10.340 10.170 10.280 127,200
5/16/2019 10.110 10.360 10.110 10.250 95,400
5/15/2019 9.880 10.090 9.870 10.060 500,500
5/14/2019 9.780 9.970 9.730 9.910 74,700
5/13/2019 9.640 9.840 9.630 9.770 97,400
5/10/2019 9.570 9.870 9.538 9.770 157,900
5/9/2019 9.630 9.710 9.490 9.630 347,400
5/8/2019 9.780 9.810 9.650 9.650 72,000
5/7/2019 9.800 9.920 9.690 9.770 73,600
5/6/2019 9.760 10.045 9.750 9.920 128,300
5/3/2019 9.940 10.020 9.840 9.980 87,100
5/2/2019 9.980 10.040 9.780 9.900 106,200
5/1/2019 10.000 10.150 9.890 9.970 289,500
4/30/2019 9.960 10.130 9.730 10.030 375,000
4/29/2019 10.000 10.320 9.840 9.970 265,700
4/26/2019 9.630 10.180 9.630 9.980 270,600
4/25/2019 9.980 10.490 9.590 9.630 767,000
4/24/2019 8.630 8.780 8.550 8.740 87,500
4/23/2019 8.440 8.630 8.360 8.620 81,500
4/22/2019 8.400 8.490 8.370 8.420 46,000
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


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.