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

Brightcove Inc (NQ: BCOV )

2.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 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, 2017 7.500 7.550 7.350 7.400 380,191 -0.05(-0.67%)
Nov 29, 2017 7.550 7.650 7.450 7.450 116,598 -0.20(-2.61%)
Nov 28, 2017 7.600 7.700 7.550 7.650 107,865 +0.05(+0.66%)
Nov 27, 2017 7.500 7.700 7.450 7.600 157,574 +0.05(+0.66%)
Nov 24, 2017 7.500 7.550 7.500 7.550 47,334 +0.05(+0.67%)
Nov 22, 2017 7.550 7.600 7.450 7.500 104,510 +0.00(+0.00%)
Nov 21, 2017 7.500 7.650 7.400 7.500 181,108 -0.05(-0.66%)
Nov 20, 2017 7.400 7.600 7.350 7.550 144,925 +0.15(+2.03%)
Nov 17, 2017 7.400 7.550 7.350 7.400 124,890 -0.05(-0.67%)
Nov 16, 2017 7.200 7.525 7.150 7.450 139,538 +0.25(+3.47%)
Nov 15, 2017 7.150 7.350 7.050 7.200 161,350 +0.05(+0.70%)
Nov 14, 2017 7.300 7.400 7.100 7.150 134,309 -0.20(-2.72%)
Nov 13, 2017 7.400 7.475 7.250 7.350 72,703 +0.00(+0.00%)
Nov 10, 2017 7.400 7.500 7.300 7.350 79,763 +0.05(+0.68%)
Nov 09, 2017 7.350 7.500 7.200 7.300 87,515 -0.10(-1.35%)
Nov 08, 2017 7.350 7.450 7.131 7.400 241,862 +0.00(+0.00%)
Nov 07, 2017 7.550 7.700 7.400 7.400 106,101 -0.15(-1.99%)
Nov 06, 2017 7.700 7.900 7.550 7.550 175,206 -0.20(-2.58%)
Nov 03, 2017 7.700 7.825 7.560 7.750 112,254 +0.00(+0.00%)
Nov 02, 2017 7.650 7.950 7.650 7.750 145,982 +0.05(+0.65%)
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.