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

Brightcove Inc (NQ: BCOV )

1.890 -0.090 (-4.55%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 8, 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, 2015 6.930 7.030 6.785 6.860 108,754 +0.01(+0.15%)
Jun 29, 2015 7.280 7.290 6.780 6.850 161,926 -0.47(-6.42%)
Jun 26, 2015 7.330 7.490 7.080 7.320 268,182 -0.01(-0.14%)
Jun 25, 2015 7.270 7.400 7.000 7.330 166,170 +0.08(+1.10%)
Jun 24, 2015 7.370 7.450 7.230 7.250 131,377 -0.13(-1.76%)
Jun 23, 2015 7.340 7.460 7.190 7.380 188,553 +0.04(+0.54%)
Jun 22, 2015 7.330 7.450 7.180 7.340 133,042 +0.08(+1.10%)
Jun 19, 2015 7.240 7.280 7.120 7.260 253,516 +0.04(+0.55%)
Jun 18, 2015 7.090 7.230 7.040 7.220 96,872 +0.18(+2.56%)
Jun 17, 2015 7.070 7.270 6.990 7.040 108,629 +0.01(+0.14%)
Jun 16, 2015 6.950 7.220 6.920 7.030 123,511 +0.08(+1.15%)
Jun 15, 2015 6.890 7.050 6.730 6.950 138,252 -0.01(-0.14%)
Jun 12, 2015 6.950 7.040 6.910 6.960 60,511 -0.01(-0.14%)
Jun 11, 2015 7.010 7.030 6.900 6.970 98,193 -0.05(-0.71%)
Jun 10, 2015 6.980 7.050 6.980 7.020 116,531 +0.08(+1.15%)
Jun 09, 2015 7.020 7.060 6.830 6.940 93,408 -0.06(-0.86%)
Jun 08, 2015 7.000 7.090 6.890 7.000 148,619 +0.01(+0.14%)
Jun 05, 2015 6.700 7.080 6.700 6.990 168,916 +0.15(+2.19%)
Jun 04, 2015 6.920 7.070 6.740 6.840 150,771 -0.16(-2.29%)
Jun 03, 2015 6.880 7.090 6.819 7.000 115,384 +0.16(+2.34%)
Jun 02, 2015 6.780 6.960 6.760 6.840 80,623 +0.02(+0.29%)
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.