StockSelector.com
  Research, Select, & Monitor Tuesday, July 17, 2018 9:06:08 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Brightcove Inc.$9.57$.07.74%

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

Your Target?


From 4/20/2018 to 7/16/2018 
Date Open High Low Close Volume
7/16/2018 9.550 9.600 9.450 9.575 127,200
7/13/2018 9.500 9.650 9.500 9.500 77,000
7/12/2018 9.500 9.650 9.450 9.550 113,400
7/11/2018 9.500 9.550 9.450 9.500 88,900
7/10/2018 9.650 9.650 9.500 9.550 101,900
7/9/2018 9.800 9.800 9.550 9.650 124,700
7/6/2018 9.850 9.950 9.750 9.800 87,900
7/5/2018 9.750 9.900 9.600 9.850 84,900
7/3/2018 9.850 9.950 9.650 9.700 81,000
7/2/2018 9.600 9.975 9.600 9.900 185,600
6/29/2018 9.650 9.700 9.400 9.650 115,000
6/28/2018 9.600 9.800 9.450 9.650 165,400
6/27/2018 9.850 9.950 9.550 9.600 134,100
6/26/2018 9.550 9.950 9.450 9.850 180,900
6/25/2018 9.600 9.650 9.450 9.600 192,100
6/22/2018 9.750 9.750 9.550 9.600 383,900
6/21/2018 10.000 10.000 9.650 9.700 144,900
6/20/2018 10.100 10.250 9.740 10.050 196,400
6/19/2018 10.450 10.750 10.075 10.100 258,700
6/18/2018 10.500 10.630 10.450 10.500 175,900
6/15/2018 10.150 10.750 10.150 10.550 513,300
6/14/2018 10.100 10.350 10.100 10.200 156,200
6/13/2018 10.150 10.250 9.970 10.050 191,500
6/12/2018 10.150 10.350 10.000 10.100 107,100
6/11/2018 10.100 10.400 10.050 10.200 90,200
6/8/2018 10.350 10.400 10.150 10.150 102,800
6/7/2018 10.500 10.550 10.200 10.350 104,600
6/6/2018 10.450 10.550 10.350 10.500 112,200
6/5/2018 10.400 10.600 10.400 10.475 173,200
6/4/2018 10.500 10.550 10.250 10.300 138,600
6/1/2018 10.250 10.450 10.200 10.450 121,400
5/31/2018 10.300 10.450 10.155 10.250 137,000
5/30/2018 10.200 10.500 10.200 10.350 150,200
5/29/2018 10.400 10.550 9.960 10.200 255,900
5/25/2018 10.000 10.650 9.975 10.500 328,500
5/24/2018 9.900 10.000 9.650 9.950 762,400
5/23/2018 9.900 9.950 9.760 9.900 149,600
5/22/2018 10.050 10.100 9.850 9.900 255,000
5/21/2018 10.150 10.300 9.925 10.000 382,600
5/18/2018 10.450 10.500 10.000 10.150 264,000
5/17/2018 10.200 10.600 10.200 10.450 512,800
5/16/2018 10.050 10.300 10.000 10.150 291,300
5/15/2018 9.950 10.100 9.800 10.000 193,500
5/14/2018 10.100 10.150 9.900 9.950 166,100
5/11/2018 10.250 10.300 9.900 10.050 186,800
5/10/2018 10.250 10.450 10.200 10.275 216,900
5/9/2018 9.950 10.300 9.850 10.300 277,400
5/8/2018 9.750 10.050 9.650 9.900 572,200
5/7/2018 9.800 10.000 9.600 9.800 420,600
5/4/2018 9.600 9.950 9.550 9.775 265,900
5/3/2018 9.550 9.850 9.350 9.750 246,200
5/2/2018 9.800 9.950 9.500 9.550 527,800
5/1/2018 9.650 9.950 9.605 9.800 435,700
4/30/2018 9.150 9.800 9.000 9.650 821,400
4/27/2018 8.250 9.600 8.200 9.250 1,437,100
4/26/2018 7.900 8.100 7.850 8.000 187,000
4/25/2018 7.750 7.950 7.625 7.900 315,600
4/24/2018 7.650 7.950 7.650 7.750 307,900
4/23/2018 7.400 7.650 7.350 7.600 412,100
4/20/2018 7.400 7.575 7.350 7.350 118,800


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.