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

Brightcove Inc (NQ: BCOV )

2.180 +0.040 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2017 6.000 6.050 5.950 5.950 759,101 -0.05(-0.83%)
May 30, 2017 6.200 6.350 5.950 6.000 718,010 -0.25(-4.00%)
May 26, 2017 6.000 6.250 6.000 6.250 148,942 +0.25(+4.17%)
May 25, 2017 6.050 6.200 5.950 6.000 551,378 -0.05(-0.83%)
May 24, 2017 6.100 6.250 6.000 6.050 1,669,722 -0.05(-0.82%)
May 23, 2017 6.300 6.400 6.050 6.100 393,287 -0.15(-2.40%)
May 22, 2017 6.000 6.350 6.000 6.250 225,437 +0.25(+4.17%)
May 19, 2017 6.000 6.100 5.950 6.000 168,417 +0.00(+0.00%)
May 18, 2017 5.900 6.050 5.850 6.000 262,466 +0.10(+1.69%)
May 17, 2017 5.900 5.983 5.825 5.900 362,636 +0.00(+0.00%)
May 16, 2017 6.050 6.200 5.900 5.900 550,584 -0.15(-2.48%)
May 15, 2017 5.900 6.200 5.900 6.050 294,329 +0.15(+2.54%)
May 12, 2017 5.900 5.975 5.800 5.900 281,350 -0.05(-0.84%)
May 11, 2017 5.950 6.000 5.825 5.950 280,137 +0.05(+0.85%)
May 10, 2017 5.850 5.950 5.850 5.900 289,077 +0.05(+0.85%)
May 09, 2017 5.900 5.950 5.800 5.850 426,045 -0.05(-0.85%)
May 08, 2017 6.100 6.100 5.650 5.900 727,569 -0.12(-2.07%)
May 05, 2017 5.600 6.350 5.400 6.025 5,207,199 -2.67(-30.75%)
May 04, 2017 8.500 8.700 8.300 8.700 151,629 +0.25(+2.96%)
May 03, 2017 8.550 8.700 8.250 8.450 73,097 -0.10(-1.17%)
May 02, 2017 8.600 8.750 8.550 8.550 99,745 -0.05(-0.58%)
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.