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

Brightcove Inc (NQ: BCOV )

1.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2015 5.270 5.380 5.190 5.330 72,528 +0.01(+0.19%)
Aug 28, 2015 5.190 5.430 5.030 5.320 149,196 +0.10(+1.92%)
Aug 27, 2015 5.240 5.300 5.060 5.220 184,385 +0.00(+0.00%)
Aug 26, 2015 5.150 5.250 4.990 5.220 127,693 +0.17(+3.37%)
Aug 25, 2015 5.230 5.270 5.020 5.050 126,037 -0.02(-0.39%)
Aug 24, 2015 5.020 5.340 4.800 5.070 328,089 -0.15(-2.87%)
Aug 21, 2015 5.070 5.350 5.070 5.220 181,280 -0.03(-0.57%)
Aug 20, 2015 5.310 5.420 5.180 5.250 191,156 -0.08(-1.50%)
Aug 19, 2015 5.510 5.510 5.290 5.330 70,464 -0.19(-3.44%)
Aug 18, 2015 5.480 5.610 5.410 5.520 93,180 +0.02(+0.36%)
Aug 17, 2015 5.530 5.530 5.410 5.500 79,225 -0.03(-0.54%)
Aug 14, 2015 5.450 5.630 5.450 5.530 106,736 +0.04(+0.73%)
Aug 13, 2015 5.590 5.590 5.420 5.490 60,720 -0.06(-1.08%)
Aug 12, 2015 5.690 5.690 5.480 5.550 127,955 -0.18(-3.14%)
Aug 11, 2015 5.590 5.740 5.550 5.730 189,622 +0.05(+0.88%)
Aug 10, 2015 5.620 5.710 5.510 5.680 138,549 +0.10(+1.79%)
Aug 07, 2015 5.530 5.630 5.500 5.580 116,718 +0.01(+0.18%)
Aug 06, 2015 5.540 5.750 5.450 5.570 270,861 +0.06(+1.09%)
Aug 05, 2015 5.560 5.680 5.500 5.510 111,658 -0.02(-0.36%)
Aug 04, 2015 5.580 5.690 5.480 5.530 161,161 -0.08(-1.43%)
Aug 03, 2015 5.440 5.770 5.220 5.610 234,997 +0.14(+2.56%)
Jul 31, 2015 5.600 5.600 4.810 5.470 637,031 -0.50(-8.38%)
Jul 30, 2015 5.770 5.970 5.630 5.970 221,452 +0.16(+2.75%)
Jul 29, 2015 5.890 5.960 5.650 5.810 176,923 -0.15(-2.52%)
Jul 28, 2015 6.050 6.060 5.720 5.960 100,984 -0.05(-0.83%)
Jul 27, 2015 6.010 6.100 5.940 6.010 105,844 -0.06(-0.99%)
Jul 24, 2015 6.230 6.276 6.008 6.070 132,287 -0.19(-3.04%)
Jul 23, 2015 6.340 6.360 6.140 6.260 91,017 -0.05(-0.79%)
Jul 22, 2015 6.440 6.470 6.280 6.310 54,256 -0.17(-2.62%)
Jul 21, 2015 6.410 6.563 6.320 6.480 109,956 +0.08(+1.25%)
Jul 20, 2015 6.750 6.750 6.380 6.400 137,388 -0.31(-4.62%)
Jul 17, 2015 6.770 6.770 6.620 6.710 126,581 -0.05(-0.74%)
Jul 16, 2015 6.710 6.830 6.630 6.760 99,296 +0.11(+1.65%)
Jul 15, 2015 6.610 6.690 6.470 6.650 129,408 +0.04(+0.61%)
Jul 14, 2015 6.580 6.640 6.510 6.610 90,420 +0.05(+0.76%)
Jul 13, 2015 6.660 6.720 6.510 6.560 223,607 -0.08(-1.20%)
Jul 10, 2015 6.420 6.660 6.350 6.640 132,679 +0.29(+4.57%)
Jul 09, 2015 6.320 6.467 6.300 6.350 184,483 +0.06(+0.95%)
Jul 08, 2015 6.100 6.310 5.960 6.290 133,028 +0.06(+0.96%)
Jul 07, 2015 6.170 6.290 5.985 6.230 246,540 +0.04(+0.65%)
Jul 06, 2015 6.400 6.450 6.110 6.190 190,529 -0.27(-4.18%)
Jul 02, 2015 6.630 6.460 6.460 6.460 131,200 -0.15(-2.27%)
Jul 01, 2015 6.970 7.010 6.540 6.610 175,295 -0.25(-3.64%)
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.