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

Brightcove Inc (NQ: BCOV )

1.990 +0.100 (+5.29%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 9, 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 (%)
Dec 31, 2019 8.510 8.740 8.510 8.690 134,400 +0.15(+1.76%)
Dec 30, 2019 8.500 8.570 8.450 8.540 164,816 +0.06(+0.71%)
Dec 27, 2019 8.510 8.600 8.480 8.480 109,300 -0.03(-0.35%)
Dec 26, 2019 8.550 8.620 8.460 8.510 131,558 -0.09(-1.05%)
Dec 24, 2019 8.630 8.670 8.550 8.600 39,800 -0.02(-0.23%)
Dec 23, 2019 8.680 8.680 8.560 8.620 96,458 -0.04(-0.46%)
Dec 20, 2019 8.790 8.810 8.630 8.660 223,700 -0.10(-1.14%)
Dec 19, 2019 8.760 8.760 8.640 8.760 68,492 +0.02(+0.23%)
Dec 18, 2019 8.800 8.840 8.710 8.740 102,737 -0.04(-0.46%)
Dec 17, 2019 8.750 8.790 8.700 8.780 178,644 +0.03(+0.34%)
Dec 16, 2019 8.920 8.960 8.665 8.750 258,996 -0.10(-1.13%)
Dec 13, 2019 8.930 9.000 8.820 8.850 111,400 -0.08(-0.90%)
Dec 12, 2019 9.030 9.120 8.910 8.930 101,152 -0.12(-1.33%)
Dec 11, 2019 8.950 9.137 8.860 9.050 240,447 +0.10(+1.12%)
Dec 10, 2019 9.210 9.220 8.930 8.950 118,533 -0.27(-2.93%)
Dec 09, 2019 9.290 9.410 9.180 9.220 116,692 -0.10(-1.13%)
Dec 06, 2019 9.260 9.380 9.230 9.325 93,300 +0.06(+0.70%)
Dec 05, 2019 8.950 9.320 8.950 9.260 125,789 +0.30(+3.35%)
Dec 04, 2019 8.910 9.010 8.855 8.960 233,491 +0.05(+0.56%)
Dec 03, 2019 8.840 8.949 8.840 8.910 206,562 +0.00(+0.00%)
Dec 02, 2019 8.920 8.950 8.800 8.910 266,429 -0.03(-0.34%)
Nov 29, 2019 8.920 8.960 8.880 8.940 38,600 +0.00(+0.00%)
Nov 27, 2019 9.000 9.020 8.940 8.940 71,800 -0.05(-0.56%)
Nov 26, 2019 9.000 9.060 8.970 8.990 121,651 -0.00(-0.06%)
Nov 25, 2019 8.980 9.090 8.970 8.995 162,196 +0.03(+0.39%)
Nov 22, 2019 9.000 9.020 8.950 8.960 202,200 -0.03(-0.33%)
Nov 21, 2019 9.060 9.060 8.930 8.990 166,459 -0.10(-1.05%)
Nov 20, 2019 9.300 9.360 9.070 9.085 116,089 -0.23(-2.52%)
Nov 19, 2019 9.300 9.370 9.250 9.320 76,021 +0.07(+0.76%)
Nov 18, 2019 9.210 9.280 9.080 9.250 77,100 +0.04(+0.43%)
Nov 15, 2019 9.380 9.390 9.210 9.210 84,100 -0.09(-0.97%)
Nov 14, 2019 9.360 9.420 9.300 9.300 320,832 -0.05(-0.53%)
Nov 13, 2019 9.350 9.450 9.300 9.350 67,414 -0.04(-0.43%)
Nov 12, 2019 9.320 9.490 9.320 9.390 68,940 +0.05(+0.54%)
Nov 11, 2019 9.400 9.480 9.290 9.340 92,616 -0.07(-0.74%)
Nov 08, 2019 9.500 9.510 9.360 9.410 103,500 -0.08(-0.84%)
Nov 07, 2019 9.550 9.550 9.380 9.490 105,505 +0.04(+0.48%)
Nov 06, 2019 9.470 9.500 9.400 9.445 123,591 -0.02(-0.21%)
Nov 05, 2019 9.600 9.650 9.390 9.465 105,560 -0.12(-1.20%)
Nov 04, 2019 9.720 9.780 9.560 9.580 191,968 -0.04(-0.42%)
Nov 01, 2019 9.550 9.665 9.550 9.620 193,500 +0.11(+1.16%)
Oct 31, 2019 9.150 9.530 9.120 9.510 377,723 +0.32(+3.48%)
Oct 30, 2019 9.000 9.210 8.930 9.190 185,659 +0.21(+2.34%)
Oct 29, 2019 8.940 9.010 8.740 8.980 214,808 +0.00(+0.00%)
Oct 28, 2019 9.010 9.060 8.950 8.980 264,519 -0.02(-0.22%)
Oct 25, 2019 9.080 9.100 8.980 9.000 335,100 -0.08(-0.88%)
Oct 24, 2019 9.490 9.500 8.970 9.080 469,247 -0.65(-6.68%)
Oct 23, 2019 9.640 9.810 9.490 9.730 203,770 -0.08(-0.82%)
Oct 22, 2019 10.18 10.25 9.790 9.810 127,805 -0.35(-3.44%)
Oct 21, 2019 9.820 10.17 9.820 10.16 134,057 +0.18(+1.80%)
Oct 18, 2019 10.34 10.36 9.860 9.980 129,000 -0.45(-4.31%)
Oct 17, 2019 10.36 10.57 10.36 10.43 100,904 +0.09(+0.87%)
Oct 16, 2019 10.62 10.62 10.23 10.34 95,253 -0.32(-3.00%)
Oct 15, 2019 10.59 10.72 10.57 10.66 77,219 +0.11(+1.04%)
Oct 14, 2019 10.56 10.60 10.46 10.55 86,068 -0.05(-0.47%)
Oct 11, 2019 10.64 10.77 10.59 10.60 88,200 +0.05(+0.47%)
Oct 10, 2019 10.65 10.66 10.49 10.55 125,849 -0.10(-0.94%)
Oct 09, 2019 10.75 10.83 10.60 10.65 80,889 -0.05(-0.47%)
Oct 08, 2019 10.50 10.72 10.41 10.70 109,911 +0.14(+1.33%)
Oct 07, 2019 10.45 10.59 10.45 10.56 201,222 +0.11(+1.05%)
Oct 04, 2019 10.14 10.46 10.05 10.45 187,100 +0.37(+3.67%)
Oct 03, 2019 9.920 10.13 9.850 10.08 497,181 +0.14(+1.41%)
Oct 02, 2019 10.28 10.37 9.790 9.940 142,313 -0.41(-3.96%)
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.