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

Brightcove Inc (NQ: BCOV )

2.130 +0.050 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 29, 2018 6.950 6.950 6.950 0 +0.05(+0.72%)
Mar 28, 2018 7.000 7.000 6.800 6.900 183,334 -0.05(-0.72%)
Mar 27, 2018 7.000 7.050 6.950 6.950 354,683 -0.05(-0.71%)
Mar 26, 2018 7.000 7.050 6.900 7.000 97,743 +0.05(+0.72%)
Mar 23, 2018 6.950 7.050 6.850 6.950 316,688 +0.00(+0.00%)
Mar 22, 2018 7.100 7.100 6.925 6.950 227,295 -0.20(-2.80%)
Mar 21, 2018 7.100 7.200 6.950 7.150 100,149 +0.10(+1.42%)
Mar 20, 2018 7.000 7.150 6.950 7.050 183,971 +0.05(+0.71%)
Mar 19, 2018 6.950 7.079 6.850 7.000 279,840 +0.05(+0.72%)
Mar 16, 2018 6.900 7.000 6.900 6.950 171,251 +0.00(+0.00%)
Mar 15, 2018 6.950 7.000 6.850 6.950 155,273 +0.05(+0.72%)
Mar 14, 2018 7.000 7.100 6.900 6.900 162,012 -0.15(-2.13%)
Mar 13, 2018 7.200 7.300 7.000 7.050 87,433 -0.15(-2.08%)
Mar 12, 2018 7.200 7.300 7.100 7.200 87,593 +0.00(+0.00%)
Mar 09, 2018 7.200 7.250 7.150 7.200 190,292 +0.05(+0.70%)
Mar 08, 2018 7.150 7.200 7.050 7.150 119,678 +0.00(+0.00%)
Mar 07, 2018 7.000 7.200 7.000 7.150 137,184 +0.10(+1.42%)
Mar 06, 2018 7.100 7.100 6.900 7.050 191,324 -0.05(-0.70%)
Mar 05, 2018 6.950 7.150 6.950 7.100 177,327 +0.15(+2.16%)
Mar 02, 2018 6.900 7.000 6.825 6.950 193,208 +0.05(+0.72%)
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.