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

Brightcove Inc (NQ: BCOV )

2.180 +0.040 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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.