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 (%)
Jul 31, 2014 6.070 6.110 5.930 5.950 898,483 -0.13(-2.14%)
Jul 30, 2014 6.020 6.220 5.990 6.080 740,370 +0.11(+1.84%)
Jul 29, 2014 6.240 6.290 5.970 5.970 1,159,302 -0.22(-3.55%)
Jul 28, 2014 6.340 6.428 6.200 6.190 1,326,620 -0.19(-2.98%)
Jul 25, 2014 6.970 7.000 6.060 6.380 7,226,957 -3.89(-37.88%)
Jul 24, 2014 10.14 10.35 10.00 10.27 351,300 +0.17(+1.68%)
Jul 23, 2014 9.960 10.16 9.810 10.10 160,248 +0.13(+1.30%)
Jul 22, 2014 9.880 10.07 9.780 9.970 212,740 +0.25(+2.57%)
Jul 21, 2014 9.370 9.780 9.300 9.720 258,889 +0.28(+2.97%)
Jul 18, 2014 9.210 9.510 9.210 9.440 156,304 +0.23(+2.50%)
Jul 17, 2014 9.260 9.390 9.090 9.210 249,914 -0.15(-1.60%)
Jul 16, 2014 9.350 9.450 9.270 9.360 142,647 +0.11(+1.19%)
Jul 15, 2014 9.400 9.427 9.140 9.250 115,254 -0.18(-1.91%)
Jul 14, 2014 9.500 9.510 9.215 9.430 149,512 +0.08(+0.86%)
Jul 11, 2014 9.320 9.430 9.240 9.350 105,854 +0.03(+0.32%)
Jul 10, 2014 9.190 9.480 9.100 9.320 211,491 -0.21(-2.20%)
Jul 09, 2014 9.590 9.796 9.390 9.530 138,291 -0.05(-0.52%)
Jul 08, 2014 10.09 10.09 9.460 9.580 255,510 -0.59(-5.80%)
Jul 07, 2014 10.67 10.67 10.14 10.17 123,121 -0.56(-5.22%)
Jul 03, 2014 10.68 10.73 10.73 10.73 84,400 +0.02(+0.19%)
Jul 02, 2014 10.62 10.87 10.60 10.71 123,162 +0.08(+0.75%)
Jul 01, 2014 10.59 10.93 10.54 10.63 262,287 +0.09(+0.85%)
Jun 30, 2014 10.43 10.68 10.38 10.54 110,900 +0.07(+0.67%)
Jun 27, 2014 10.35 10.56 10.32 10.47 544,170 +0.09(+0.87%)
Jun 26, 2014 10.17 10.47 10.15 10.38 207,698 +0.21(+2.06%)
Jun 25, 2014 10.17 10.27 9.920 10.17 232,420 -0.11(-1.07%)
Jun 24, 2014 10.55 10.71 10.20 10.28 245,060 -0.30(-2.84%)
Jun 23, 2014 10.77 10.77 10.36 10.58 226,141 -0.20(-1.86%)
Jun 20, 2014 10.67 10.80 10.26 10.78 760,869 +0.16(+1.51%)
Jun 19, 2014 10.72 10.79 10.46 10.62 218,094 -0.04(-0.38%)
Jun 18, 2014 10.57 10.78 10.42 10.66 261,101 +0.08(+0.76%)
Jun 17, 2014 10.35 10.60 10.20 10.58 285,173 +0.19(+1.83%)
Jun 16, 2014 10.17 10.40 10.09 10.39 251,460 +0.24(+2.36%)
Jun 13, 2014 10.13 10.25 9.900 10.15 142,354 +0.07(+0.69%)
Jun 12, 2014 10.04 10.36 9.800 10.08 221,885 +0.00(+0.00%)
Jun 11, 2014 9.670 10.10 9.615 10.08 239,728 +0.28(+2.86%)
Jun 10, 2014 9.700 9.840 9.550 9.800 215,666 +0.38(+4.03%)
Jun 06, 2014 9.300 9.590 9.114 9.420 182,555 +0.17(+1.84%)
Jun 05, 2014 9.030 9.260 8.860 9.250 165,191 +0.29(+3.24%)
Jun 04, 2014 9.030 9.030 8.750 8.960 349,386 -0.12(-1.32%)
Jun 03, 2014 9.360 9.479 9.020 9.080 289,109 -0.37(-3.92%)
Jun 02, 2014 9.470 9.665 9.410 9.450 305,716 -0.02(-0.21%)
May 30, 2014 9.570 9.580 9.430 9.470 234,529 -0.07(-0.73%)
May 29, 2014 9.640 9.750 9.481 9.540 256,645 +0.01(+0.10%)
May 28, 2014 9.840 9.840 9.480 9.530 356,477 -0.37(-3.74%)
May 27, 2014 10.08 10.21 9.830 9.900 363,948 -0.07(-0.70%)
May 23, 2014 9.790 9.970 9.970 9.970 342,200 +0.19(+1.94%)
May 22, 2014 9.260 9.840 9.170 9.780 283,359 +0.58(+6.30%)
May 21, 2014 8.980 9.290 8.820 9.200 394,597 +0.26(+2.91%)
May 20, 2014 8.910 9.020 8.730 8.940 308,487 -0.02(-0.22%)
May 19, 2014 8.600 9.000 8.550 8.960 367,773 +0.25(+2.87%)
May 16, 2014 8.550 8.800 8.380 8.710 288,548 +0.18(+2.11%)
May 15, 2014 8.370 8.550 8.130 8.530 364,774 +0.13(+1.55%)
May 14, 2014 8.650 8.700 8.360 8.400 254,930 -0.30(-3.45%)
May 13, 2014 8.810 8.810 8.510 8.700 252,731 -0.16(-1.81%)
May 12, 2014 8.260 8.890 8.170 8.860 498,303 +0.69(+8.45%)
May 09, 2014 7.930 8.230 7.830 8.170 348,679 +0.20(+2.51%)
May 08, 2014 7.990 8.150 7.840 7.970 370,874 -0.03(-0.38%)
May 07, 2014 8.050 8.130 7.810 8.000 583,851 -0.06(-0.74%)
May 06, 2014 8.060 8.150 7.950 8.060 410,903 -0.09(-1.10%)
May 05, 2014 7.890 8.175 7.780 8.150 567,131 +0.20(+2.52%)
May 02, 2014 8.540 8.585 7.915 7.950 818,415 -0.57(-6.69%)
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.