StockSelector.com
  Research, Select, & Monitor Monday, December 17, 2018 4:47:20 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Brightcove Inc.$7.39$.03.41%

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

Your Target?


From 9/20/2018 to 12/14/2018 
Date Open High Low Close Volume
12/14/2018 7.290 7.470 7.290 7.390 92,100
12/13/2018 7.420 7.420 7.250 7.360 79,200
12/12/2018 7.320 7.470 7.210 7.410 124,500
12/11/2018 7.380 7.450 7.130 7.290 140,300
12/10/2018 7.040 7.050 6.990 7.050 115,400
12/7/2018 7.110 7.110 6.980 7.030 95,500
12/6/2018 6.880 7.110 6.880 7.110 117,600
12/4/2018 7.140 7.145 6.900 6.950 109,900
12/3/2018 7.250 7.250 7.030 7.160 112,900
11/30/2018 7.110 7.210 7.040 7.180 99,500
11/29/2018 7.180 7.220 7.060 7.100 126,700
11/28/2018 6.970 7.230 6.970 7.190 92,500
11/27/2018 7.100 7.140 6.910 6.970 90,400
11/26/2018 7.100 7.160 7.060 7.100 91,000
11/23/2018 7.050 7.120 7.040 7.060 23,600
11/21/2018 7.070 7.180 7.050 7.090 56,000
11/20/2018 6.940 7.115 6.900 7.070 142,600
11/19/2018 7.250 7.270 6.910 6.990 123,300
11/16/2018 7.310 7.430 7.180 7.270 109,500
11/15/2018 7.200 7.430 7.160 7.360 101,900
11/14/2018 7.280 7.400 7.200 7.250 327,400
11/13/2018 7.370 7.490 7.210 7.230 146,400
11/12/2018 7.410 7.620 7.160 7.380 157,700
11/9/2018 7.490 7.510 7.360 7.440 125,000
11/8/2018 7.340 7.520 7.340 7.510 136,200
11/7/2018 7.610 7.890 7.350 7.400 215,200
11/6/2018 7.640 7.750 7.290 7.620 155,600
11/5/2018 7.510 7.890 7.510 7.670 403,200
11/2/2018 7.240 7.640 6.950 7.550 566,100
11/1/2018 8.030 8.320 7.980 8.190 152,900
10/31/2018 8.070 8.070 7.940 8.020 90,800
10/30/2018 7.920 8.160 7.900 8.000 99,400
10/29/2018 8.000 8.180 7.900 7.980 96,400
10/26/2018 7.860 8.050 7.860 7.960 98,800
10/25/2018 7.820 8.050 7.810 7.970 106,400
10/24/2018 7.900 7.960 7.770 7.770 120,200
10/23/2018 7.860 8.030 7.860 7.910 85,800
10/22/2018 7.850 8.090 7.840 7.940 90,100
10/19/2018 7.910 7.970 7.770 7.820 126,700
10/18/2018 8.000 8.030 7.860 7.940 84,200
10/17/2018 8.000 8.080 7.900 8.030 57,700
10/16/2018 7.910 8.140 7.870 8.010 86,500
10/15/2018 7.700 8.000 7.630 7.860 152,800
10/12/2018 7.800 7.920 7.700 7.720 135,400
10/11/2018 7.800 7.920 7.720 7.730 166,000
10/10/2018 8.020 8.040 7.820 7.840 321,700
10/9/2018 8.080 8.270 8.030 8.050 83,100
10/8/2018 8.020 8.180 7.860 8.110 155,500
10/5/2018 8.020 8.110 8.015 8.070 85,500
10/4/2018 8.080 8.180 8.030 8.030 129,700
10/3/2018 8.060 8.270 8.060 8.110 69,000
10/2/2018 8.080 8.360 8.000 8.060 117,100
10/1/2018 8.390 8.390 8.000 8.110 153,600
9/28/2018 8.200 8.400 8.200 8.400 146,400
9/27/2018 8.250 8.300 8.175 8.200 60,200
9/26/2018 8.300 8.300 8.200 8.250 76,400
9/25/2018 8.250 8.300 8.200 8.250 58,700
9/24/2018 8.200 8.250 8.100 8.200 104,000
9/21/2018 8.200 8.250 8.150 8.250 276,200
9/20/2018 8.200 8.250 8.150 8.250 258,000


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 - 2018 StockSelector.com. All rights reserved.