Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brightcove Inc (NQ: BCOV )

2.020 -0.110 (-5.16%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 8.350 8.400 8.190 8.300 416,031 +0.05(+0.61%)
Nov 29, 2016 8.450 8.500 8.050 8.250 475,029 -0.20(-2.37%)
Nov 28, 2016 8.550 8.700 8.400 8.450 280,353 -0.10(-1.17%)
Nov 25, 2016 8.450 8.550 8.350 8.550 165,394 +0.20(+2.40%)
Nov 23, 2016 8.350 8.350 8.350 0 +0.10(+1.21%)
Nov 22, 2016 8.150 8.375 7.710 8.250 417,764 +0.15(+1.85%)
Nov 21, 2016 8.200 8.450 7.950 8.100 623,230 -0.10(-1.22%)
Nov 18, 2016 8.400 8.450 8.100 8.200 571,340 -0.20(-2.38%)
Nov 17, 2016 8.450 8.525 8.250 8.400 491,646 -0.10(-1.18%)
Nov 16, 2016 8.350 8.675 8.200 8.500 442,262 +0.15(+1.80%)
Nov 15, 2016 8.250 8.350 8.200 8.350 376,562 +0.15(+1.83%)
Nov 14, 2016 8.900 8.900 8.150 8.200 497,194 -0.65(-7.34%)
Nov 11, 2016 8.600 8.900 8.450 8.850 437,576 +0.30(+3.51%)
Nov 10, 2016 8.800 8.950 8.400 8.550 330,857 -0.15(-1.72%)
Nov 09, 2016 8.450 8.700 8.250 8.700 385,502 +0.10(+1.16%)
Nov 08, 2016 8.600 8.700 8.550 8.600 355,761 +0.00(+0.00%)
Nov 07, 2016 8.750 8.800 8.550 8.600 531,926 +0.00(+0.00%)
Nov 04, 2016 8.350 8.650 8.100 8.600 1,038,629 +0.10(+1.18%)
Nov 03, 2016 9.650 10.01 8.450 8.500 1,767,280 -2.20(-20.56%)
Nov 02, 2016 10.90 10.95 10.60 10.70 717,999 -0.25(-2.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.