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

Brightcove Inc (NQ: BCOV )

1.680 -0.000 (-0.01%)
Streaming Delayed Price Updated: 9:48 AM EDT, Apr 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 (%)
Jun 30, 2016 8.450 8.800 8.450 8.800 226,389 +0.33(+3.90%)
Jun 29, 2016 8.500 8.553 8.390 8.470 206,087 +0.01(+0.12%)
Jun 28, 2016 8.220 8.510 8.220 8.460 225,227 +0.30(+3.68%)
Jun 27, 2016 8.630 8.630 8.100 8.160 258,867 -0.47(-5.45%)
Jun 24, 2016 8.560 8.840 8.210 8.630 683,850 -0.25(-2.82%)
Jun 23, 2016 8.790 9.000 8.730 8.880 442,728 +0.15(+1.72%)
Jun 22, 2016 8.160 8.780 8.060 8.730 610,306 +0.57(+6.99%)
Jun 21, 2016 7.800 8.300 7.695 8.160 1,185,921 +0.15(+1.87%)
Jun 20, 2016 8.010 8.090 7.890 8.010 217,058 +0.14(+1.78%)
Jun 17, 2016 8.000 8.000 7.750 7.870 295,745 -0.15(-1.87%)
Jun 16, 2016 7.990 8.180 7.880 8.020 424,555 +0.45(+5.94%)
Jun 15, 2016 7.330 7.650 7.310 7.570 903,444 +0.22(+2.99%)
Jun 14, 2016 7.190 7.370 7.190 7.350 167,161 +0.15(+2.08%)
Jun 13, 2016 7.270 7.270 7.130 7.200 121,940 -0.10(-1.37%)
Jun 10, 2016 7.290 7.390 7.113 7.300 123,803 -0.08(-1.08%)
Jun 09, 2016 7.290 7.420 7.230 7.380 131,546 +0.00(+0.00%)
Jun 08, 2016 6.860 7.420 6.820 7.380 363,817 +0.55(+8.05%)
Jun 07, 2016 6.930 6.990 6.810 6.830 75,325 -0.12(-1.73%)
Jun 06, 2016 6.780 6.970 6.760 6.950 125,687 +0.17(+2.51%)
Jun 03, 2016 6.850 6.850 6.750 6.780 75,917 -0.07(-1.02%)
Jun 02, 2016 6.700 6.870 6.600 6.850 84,223 +0.13(+1.93%)
Jun 01, 2016 6.710 6.790 6.430 6.720 302,823 +0.02(+0.30%)
May 31, 2016 6.570 6.830 6.500 6.700 356,380 +0.17(+2.60%)
May 27, 2016 6.530 6.530 6.530 6.530 69,800 -0.01(-0.15%)
May 26, 2016 6.450 6.600 6.371 6.540 106,963 +0.13(+2.03%)
May 25, 2016 6.430 6.500 6.360 6.410 80,285 +0.04(+0.63%)
May 24, 2016 6.260 6.430 6.260 6.370 103,132 +0.16(+2.58%)
May 23, 2016 6.270 6.320 6.190 6.210 75,428 -0.06(-0.96%)
May 20, 2016 6.190 6.300 6.100 6.270 58,140 +0.12(+1.95%)
May 19, 2016 6.090 6.240 6.090 6.150 48,999 +0.02(+0.33%)
May 18, 2016 6.010 6.170 5.993 6.130 174,137 +0.13(+2.17%)
May 17, 2016 6.080 6.150 6.000 6.000 235,533 -0.11(-1.80%)
May 16, 2016 6.070 6.160 6.040 6.110 93,509 +0.06(+0.99%)
May 13, 2016 6.020 6.110 5.970 6.050 74,666 -0.02(-0.33%)
May 12, 2016 6.200 6.240 6.020 6.070 73,128 -0.09(-1.46%)
May 11, 2016 6.110 6.250 6.040 6.160 83,149 +0.04(+0.65%)
May 10, 2016 6.150 6.190 5.980 6.120 89,488 +0.00(+0.00%)
May 09, 2016 6.010 6.190 5.990 6.120 72,960 +0.07(+1.16%)
May 06, 2016 5.920 6.090 5.830 6.050 144,164 +0.08(+1.34%)
May 05, 2016 6.110 6.110 5.960 5.970 130,689 -0.09(-1.49%)
May 04, 2016 6.080 6.110 6.010 6.060 122,381 -0.04(-0.66%)
May 03, 2016 6.120 6.140 6.020 6.100 178,366 -0.08(-1.29%)
May 02, 2016 6.080 6.250 6.060 6.180 146,954 +0.13(+2.15%)
Apr 29, 2016 6.350 6.570 6.010 6.050 174,365 -0.49(-7.49%)
Apr 28, 2016 6.370 6.710 6.370 6.540 241,857 +0.15(+2.35%)
Apr 27, 2016 6.250 6.418 6.190 6.390 128,806 +0.14(+2.24%)
Apr 26, 2016 6.220 6.270 6.175 6.250 69,354 +0.05(+0.81%)
Apr 25, 2016 6.170 6.270 6.120 6.200 115,138 +0.04(+0.65%)
Apr 22, 2016 6.090 6.240 6.065 6.160 113,435 +0.02(+0.33%)
Apr 21, 2016 6.090 6.180 6.000 6.140 125,535 +0.05(+0.82%)
Apr 20, 2016 6.160 6.210 6.070 6.090 66,949 -0.08(-1.30%)
Apr 19, 2016 6.210 6.290 6.090 6.170 94,572 -0.01(-0.16%)
Apr 18, 2016 6.090 6.260 6.000 6.180 186,725 +0.09(+1.48%)
Apr 15, 2016 6.030 6.150 6.030 6.090 61,731 +0.02(+0.33%)
Apr 14, 2016 6.120 6.120 6.018 6.070 108,708 -0.02(-0.33%)
Apr 13, 2016 6.010 6.120 5.960 6.090 141,273 +0.10(+1.67%)
Apr 12, 2016 5.980 6.100 5.912 5.990 154,873 +0.00(+0.00%)
Apr 11, 2016 6.100 6.100 5.890 5.990 168,216 -0.06(-0.99%)
Apr 08, 2016 6.100 6.190 6.000 6.050 141,872 +0.00(+0.00%)
Apr 07, 2016 5.990 6.140 5.970 6.050 157,049 +0.00(+0.00%)
Apr 06, 2016 5.970 6.180 5.950 6.050 139,946 +0.08(+1.34%)
Apr 05, 2016 6.050 6.120 5.940 5.970 117,033 -0.11(-1.81%)
Apr 04, 2016 6.080 6.170 6.060 6.080 149,300 -0.08(-1.30%)
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.