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 (%)
Mar 31, 2015 7.420 7.500 7.310 7.330 74,159 -0.12(-1.61%)
Mar 30, 2015 7.410 7.560 7.290 7.450 99,959 +0.05(+0.68%)
Mar 27, 2015 7.200 7.470 7.090 7.400 115,437 +0.18(+2.49%)
Mar 26, 2015 7.280 7.340 7.170 7.220 131,002 -0.11(-1.50%)
Mar 25, 2015 7.690 7.700 7.300 7.330 176,014 -0.34(-4.43%)
Mar 24, 2015 7.550 7.880 7.550 7.670 139,055 +0.10(+1.32%)
Mar 23, 2015 7.680 7.800 7.550 7.570 142,704 -0.17(-2.20%)
Mar 20, 2015 7.850 7.880 7.600 7.740 255,079 -0.08(-1.02%)
Mar 19, 2015 7.770 7.990 7.770 7.820 105,056 +0.02(+0.26%)
Mar 18, 2015 7.750 7.920 7.630 7.800 99,062 +0.04(+0.52%)
Mar 17, 2015 7.650 7.800 7.600 7.760 111,203 +0.06(+0.78%)
Mar 16, 2015 7.840 7.840 7.650 7.700 77,930 -0.11(-1.41%)
Mar 13, 2015 7.980 8.090 7.790 7.810 181,946 -0.16(-2.01%)
Mar 12, 2015 7.880 8.000 7.740 7.970 168,216 +0.14(+1.79%)
Mar 11, 2015 7.700 7.920 7.540 7.830 180,388 +0.13(+1.69%)
Mar 10, 2015 7.870 7.917 7.512 7.700 193,798 -0.23(-2.90%)
Mar 09, 2015 8.040 8.040 7.770 7.930 155,538 -0.09(-1.12%)
Mar 06, 2015 8.050 8.180 7.949 8.020 125,774 -0.11(-1.35%)
Mar 05, 2015 8.050 8.330 7.950 8.130 241,430 +0.11(+1.37%)
Mar 04, 2015 7.890 8.200 7.960 8.020 137,263 +0.06(+0.75%)
Mar 03, 2015 8.050 8.140 7.930 7.960 128,454 -0.10(-1.24%)
Mar 02, 2015 7.830 8.070 7.810 8.060 97,877 +0.25(+3.20%)
Feb 27, 2015 7.800 7.930 7.750 7.810 192,556 -0.02(-0.26%)
Feb 26, 2015 8.030 8.140 7.800 7.830 166,420 -0.23(-2.85%)
Feb 25, 2015 7.710 8.110 7.710 8.060 126,086 +0.32(+4.13%)
Feb 24, 2015 8.150 8.270 7.690 7.740 291,078 -0.43(-5.26%)
Feb 23, 2015 8.050 8.195 7.920 8.170 193,165 +0.12(+1.49%)
Feb 20, 2015 8.200 8.210 8.030 8.050 282,232 -0.13(-1.59%)
Feb 19, 2015 8.280 8.370 7.980 8.180 138,084 -0.11(-1.33%)
Feb 18, 2015 8.280 8.410 8.240 8.290 62,507 -0.02(-0.24%)
Feb 17, 2015 8.420 8.420 8.140 8.310 100,633 -0.12(-1.42%)
Feb 13, 2015 8.120 8.430 8.430 8.430 187,300 +0.27(+3.31%)
Feb 12, 2015 8.140 8.340 8.050 8.160 377,259 +0.06(+0.74%)
Feb 11, 2015 8.100 8.170 8.020 8.100 179,064 -0.03(-0.37%)
Feb 10, 2015 8.200 8.210 8.010 8.130 239,361 +0.00(+0.00%)
Feb 09, 2015 7.980 8.325 7.980 8.130 318,879 +0.09(+1.12%)
Feb 06, 2015 7.940 8.340 7.000 8.040 1,210,986 +0.81(+11.20%)
Feb 05, 2015 7.150 7.560 7.130 7.230 221,557 +0.14(+1.97%)
Feb 04, 2015 7.100 7.380 7.060 7.090 199,689 -0.02(-0.28%)
Feb 03, 2015 7.020 7.190 7.020 7.110 202,426 +0.11(+1.57%)
Feb 02, 2015 7.120 7.250 6.830 7.000 154,103 -0.16(-2.23%)
Jan 30, 2015 7.370 7.450 7.130 7.160 237,514 -0.28(-3.76%)
Jan 29, 2015 7.550 7.550 7.310 7.440 190,561 -0.12(-1.59%)
Jan 28, 2015 7.520 7.590 7.230 7.560 311,145 +0.11(+1.48%)
Jan 27, 2015 7.410 7.530 7.265 7.450 146,570 -0.06(-0.80%)
Jan 26, 2015 7.460 7.620 7.430 7.510 121,885 +0.05(+0.67%)
Jan 23, 2015 7.410 7.602 7.410 7.460 108,389 +0.07(+0.95%)
Jan 22, 2015 7.450 7.450 7.270 7.390 189,222 +0.04(+0.54%)
Jan 21, 2015 7.370 7.480 7.210 7.350 127,111 -0.04(-0.54%)
Jan 20, 2015 7.600 7.662 7.320 7.390 127,427 -0.17(-2.25%)
Jan 16, 2015 7.250 7.570 7.250 7.560 117,575 +0.28(+3.85%)
Jan 15, 2015 7.610 7.700 7.175 7.280 203,363 -0.41(-5.33%)
Jan 14, 2015 7.770 7.950 7.650 7.690 190,166 -0.19(-2.41%)
Jan 13, 2015 7.760 7.970 7.590 7.880 244,172 +0.19(+2.47%)
Jan 12, 2015 7.670 7.840 7.560 7.690 193,488 -0.06(-0.77%)
Jan 09, 2015 7.870 7.870 7.670 7.750 74,126 -0.15(-1.90%)
Jan 08, 2015 7.880 7.910 7.700 7.900 162,835 +0.10(+1.28%)
Jan 07, 2015 7.640 7.830 7.500 7.800 173,369 +0.22(+2.90%)
Jan 06, 2015 7.750 7.810 7.343 7.580 138,093 -0.14(-1.81%)
Jan 05, 2015 7.700 7.855 7.580 7.720 159,414 -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.