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

Brightcove Inc (NQ: BCOV )

1.890 -0.040 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
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.