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

Brightcove Inc (NQ: BCOV )

1.925 +0.025 (+1.32%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 6, 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%)
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.