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 (%)
Jul 31, 2020 10.39 10.70 10.37 10.58 214,100 +0.27(+2.62%)
Jul 30, 2020 10.39 10.57 10.16 10.31 266,521 -0.23(-2.18%)
Jul 29, 2020 10.25 10.88 10.21 10.54 314,939 +0.25(+2.43%)
Jul 28, 2020 11.40 11.69 10.17 10.29 622,971 -1.52(-12.87%)
Jul 27, 2020 11.37 11.99 11.23 11.81 810,597 +0.61(+5.45%)
Jul 24, 2020 11.31 11.55 10.80 11.20 952,000 -0.44(-3.78%)
Jul 23, 2020 10.38 13.36 9.960 11.64 10,842,497 +3.57(+44.24%)
Jul 22, 2020 8.040 8.130 7.830 8.070 187,767 +0.02(+0.25%)
Jul 21, 2020 8.040 8.140 7.890 8.050 85,470 -0.03(-0.37%)
Jul 20, 2020 7.900 8.110 7.900 8.080 89,416 +0.17(+2.15%)
Jul 17, 2020 7.690 7.940 7.690 7.910 78,600 +0.21(+2.73%)
Jul 16, 2020 7.730 7.730 7.580 7.700 82,479 -0.08(-1.09%)
Jul 15, 2020 7.710 8.060 7.660 7.785 141,053 +0.17(+2.30%)
Jul 14, 2020 7.500 7.660 7.450 7.610 107,152 +0.10(+1.33%)
Jul 13, 2020 7.760 7.820 7.500 7.510 134,007 -0.20(-2.59%)
Jul 10, 2020 7.570 7.720 7.470 7.710 89,800 +0.14(+1.85%)
Jul 09, 2020 7.570 7.675 7.500 7.570 122,050 -0.00(-0.07%)
Jul 08, 2020 7.640 7.680 7.480 7.575 127,156 -0.05(-0.72%)
Jul 07, 2020 7.750 7.860 7.630 7.630 84,456 -0.18(-2.30%)
Jul 06, 2020 7.930 7.930 7.720 7.810 88,509 +0.06(+0.77%)
Jul 02, 2020 7.840 7.870 7.710 7.750 67,100 +0.02(+0.26%)
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.