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, 2017 6.550 6.800 6.500 6.700 449,397 +0.20(+3.08%)
Jul 28, 2017 6.400 6.525 6.350 6.500 321,287 +0.10(+1.56%)
Jul 27, 2017 6.800 6.854 6.300 6.400 663,545 -0.60(-8.57%)
Jul 26, 2017 6.850 7.150 6.850 7.000 271,431 +0.15(+2.19%)
Jul 25, 2017 6.800 6.900 6.750 6.850 221,220 +0.07(+1.11%)
Jul 24, 2017 6.600 6.850 6.600 6.775 139,481 +0.18(+2.65%)
Jul 21, 2017 6.800 6.900 6.575 6.600 446,880 -0.15(-2.22%)
Jul 20, 2017 6.750 6.450 6.750 187,840 +0.25(+3.85%)
Jul 19, 2017 6.500 6.550 6.425 6.500 82,795 +0.05(+0.78%)
Jul 18, 2017 6.400 6.500 6.300 6.450 142,883 +0.00(+0.00%)
Jul 17, 2017 6.450 6.550 6.350 6.450 127,852 -0.05(-0.77%)
Jul 14, 2017 6.450 6.667 6.450 6.500 165,768 +0.00(+0.00%)
Jul 13, 2017 6.500 6.550 6.350 6.500 98,237 +0.05(+0.78%)
Jul 12, 2017 6.400 6.650 6.400 6.450 129,742 +0.10(+1.57%)
Jul 11, 2017 6.300 6.450 6.200 6.350 123,518 +0.10(+1.60%)
Jul 10, 2017 6.350 6.350 6.200 6.250 129,119 -0.05(-0.79%)
Jul 07, 2017 6.200 6.350 6.150 6.300 209,958 +0.15(+2.44%)
Jul 06, 2017 6.300 6.300 6.100 6.150 292,382 -0.15(-2.38%)
Jul 05, 2017 6.250 6.350 6.100 6.300 303,517 +0.05(+0.80%)
Jul 03, 2017 6.200 6.300 6.100 6.250 119,934 +0.05(+0.81%)
Jun 30, 2017 6.250 6.350 6.125 6.200 175,808 +0.00(+0.00%)
Jun 29, 2017 6.300 6.400 6.150 6.200 244,844 -0.15(-2.36%)
Jun 28, 2017 6.050 6.400 6.000 6.350 195,844 +0.30(+4.96%)
Jun 27, 2017 6.100 6.250 6.000 6.050 277,806 -0.05(-0.82%)
Jun 26, 2017 6.150 6.250 5.975 6.100 488,098 +0.00(+0.00%)
Jun 23, 2017 6.050 6.150 6.050 6.100 654,236 -0.03(-0.41%)
Jun 22, 2017 6.150 6.250 6.000 6.125 212,272 +0.03(+0.41%)
Jun 21, 2017 6.250 6.350 6.050 6.100 267,175 -0.15(-2.40%)
Jun 20, 2017 6.350 6.425 6.150 6.250 177,536 -0.15(-2.34%)
Jun 19, 2017 6.300 6.450 6.050 6.400 209,064 +0.15(+2.40%)
Jun 16, 2017 6.200 6.300 6.150 6.250 409,232 -0.05(-0.79%)
Jun 15, 2017 6.350 6.400 6.200 6.300 153,468 -0.10(-1.56%)
Jun 14, 2017 6.350 6.450 6.175 6.400 278,090 +0.05(+0.79%)
Jun 13, 2017 6.450 6.475 6.250 6.350 376,161 -0.10(-1.55%)
Jun 12, 2017 6.150 6.500 6.000 6.450 639,528 +0.30(+4.88%)
Jun 09, 2017 6.300 6.350 6.100 6.150 327,647 -0.10(-1.60%)
Jun 08, 2017 6.350 6.350 6.100 6.250 245,259 -0.10(-1.57%)
Jun 07, 2017 6.250 6.350 6.100 6.350 172,181 +0.15(+2.42%)
Jun 06, 2017 6.150 6.350 6.100 6.200 462,080 +0.00(+0.00%)
Jun 05, 2017 6.200 6.250 6.050 6.200 470,547 +0.00(+0.00%)
Jun 02, 2017 6.050 6.300 6.050 6.200 217,607 +0.15(+2.48%)
Jun 01, 2017 6.000 6.150 5.950 6.050 194,256 +0.10(+1.68%)
May 31, 2017 6.000 6.050 5.950 5.950 759,101 -0.05(-0.83%)
May 30, 2017 6.200 6.350 5.950 6.000 718,010 -0.25(-4.00%)
May 26, 2017 6.000 6.250 6.000 6.250 148,942 +0.25(+4.17%)
May 25, 2017 6.050 6.200 5.950 6.000 551,378 -0.05(-0.83%)
May 24, 2017 6.100 6.250 6.000 6.050 1,669,722 -0.05(-0.82%)
May 23, 2017 6.300 6.400 6.050 6.100 393,287 -0.15(-2.40%)
May 22, 2017 6.000 6.350 6.000 6.250 225,437 +0.25(+4.17%)
May 19, 2017 6.000 6.100 5.950 6.000 168,417 +0.00(+0.00%)
May 18, 2017 5.900 6.050 5.850 6.000 262,466 +0.10(+1.69%)
May 17, 2017 5.900 5.983 5.825 5.900 362,636 +0.00(+0.00%)
May 16, 2017 6.050 6.200 5.900 5.900 550,584 -0.15(-2.48%)
May 15, 2017 5.900 6.200 5.900 6.050 294,329 +0.15(+2.54%)
May 12, 2017 5.900 5.975 5.800 5.900 281,350 -0.05(-0.84%)
May 11, 2017 5.950 6.000 5.825 5.950 280,137 +0.05(+0.85%)
May 10, 2017 5.850 5.950 5.850 5.900 289,077 +0.05(+0.85%)
May 09, 2017 5.900 5.950 5.800 5.850 426,045 -0.05(-0.85%)
May 08, 2017 6.100 6.100 5.650 5.900 727,569 -0.12(-2.07%)
May 05, 2017 5.600 6.350 5.400 6.025 5,207,199 -2.67(-30.75%)
May 04, 2017 8.500 8.700 8.300 8.700 151,629 +0.25(+2.96%)
May 03, 2017 8.550 8.700 8.250 8.450 73,097 -0.10(-1.17%)
May 02, 2017 8.600 8.750 8.550 8.550 99,745 -0.05(-0.58%)
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.