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, 2019 8.460 8.540 8.380 8.410 93,000 -0.01(-0.12%)
Mar 28, 2019 8.330 8.480 8.330 8.420 59,884 +0.12(+1.45%)
Mar 27, 2019 8.170 8.320 8.120 8.300 133,017 +0.11(+1.34%)
Mar 26, 2019 8.290 8.360 8.150 8.190 75,010 -0.01(-0.12%)
Mar 25, 2019 8.140 8.290 8.130 8.200 88,373 +0.05(+0.61%)
Mar 22, 2019 8.390 8.390 8.070 8.150 137,200 -0.28(-3.32%)
Mar 21, 2019 8.360 8.538 8.340 8.430 74,064 +0.03(+0.36%)
Mar 20, 2019 8.250 8.500 8.159 8.400 77,008 +0.16(+1.94%)
Mar 19, 2019 8.290 8.420 8.180 8.240 182,150 -0.05(-0.60%)
Mar 18, 2019 8.150 8.390 8.130 8.290 150,631 +0.16(+1.97%)
Mar 15, 2019 8.110 8.260 8.075 8.130 336,300 +0.04(+0.49%)
Mar 14, 2019 8.180 8.270 8.050 8.090 207,518 -0.18(-2.18%)
Mar 13, 2019 8.320 8.400 8.260 8.270 87,862 -0.04(-0.48%)
Mar 12, 2019 8.340 8.380 8.270 8.310 42,709 -0.03(-0.36%)
Mar 11, 2019 8.540 8.540 8.270 8.340 118,121 -0.15(-1.77%)
Mar 08, 2019 8.150 8.540 8.150 8.490 122,900 +0.31(+3.79%)
Mar 07, 2019 8.220 8.240 8.080 8.180 90,946 -0.05(-0.61%)
Mar 06, 2019 8.430 8.430 8.190 8.230 97,780 -0.22(-2.60%)
Mar 05, 2019 8.700 8.750 8.420 8.450 92,733 -0.28(-3.21%)
Mar 04, 2019 8.950 9.070 8.614 8.730 129,287 -0.21(-2.35%)
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.