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 (%)
Aug 31, 2020 11.15 11.19 10.89 11.12 217,508 -0.03(-0.27%)
Aug 28, 2020 11.20 11.23 11.02 11.15 87,000 +0.02(+0.18%)
Aug 27, 2020 11.24 11.28 10.90 11.13 117,174 -0.10(-0.89%)
Aug 26, 2020 11.12 11.27 11.07 11.23 171,774 +0.07(+0.63%)
Aug 25, 2020 11.23 11.25 10.97 11.16 167,131 -0.01(-0.09%)
Aug 24, 2020 11.38 11.38 11.03 11.17 136,979 -0.07(-0.62%)
Aug 21, 2020 11.32 11.33 11.16 11.24 180,600 -0.01(-0.09%)
Aug 20, 2020 10.95 11.43 10.95 11.25 277,069 +0.18(+1.63%)
Aug 19, 2020 11.05 11.10 10.90 11.07 163,575 +0.10(+0.91%)
Aug 18, 2020 11.08 11.16 10.50 10.97 253,804 -0.10(-0.90%)
Aug 17, 2020 10.92 11.25 10.92 11.07 145,079 +0.23(+2.12%)
Aug 14, 2020 11.36 11.36 10.79 10.84 288,500 -0.51(-4.49%)
Aug 13, 2020 10.90 11.49 10.90 11.35 286,323 +0.42(+3.84%)
Aug 12, 2020 10.85 11.05 10.83 10.93 255,373 +0.14(+1.30%)
Aug 11, 2020 10.85 11.13 10.74 10.79 325,234 -0.03(-0.28%)
Aug 10, 2020 10.81 10.96 10.70 10.82 251,977 +0.06(+0.56%)
Aug 07, 2020 10.79 10.97 10.57 10.76 344,200 -0.08(-0.74%)
Aug 06, 2020 10.86 10.96 10.76 10.84 215,866 +0.04(+0.37%)
Aug 05, 2020 10.76 10.85 10.68 10.80 187,709 +0.06(+0.56%)
Aug 04, 2020 10.70 10.99 10.64 10.74 186,087 +0.01(+0.09%)
Aug 03, 2020 10.44 10.77 10.14 10.73 386,970 +0.15(+1.42%)
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%)
Jul 01, 2020 7.910 7.910 7.690 7.730 105,373 -0.15(-1.90%)
Jun 30, 2020 7.550 7.900 7.550 7.880 112,561 +0.32(+4.23%)
Jun 29, 2020 7.560 7.700 7.430 7.560 156,347 +0.09(+1.20%)
Jun 26, 2020 7.760 7.760 7.450 7.470 379,400 -0.32(-4.11%)
Jun 25, 2020 7.940 7.940 7.710 7.790 123,904 -0.17(-2.14%)
Jun 24, 2020 7.810 8.035 7.780 7.960 383,992 +0.07(+0.89%)
Jun 23, 2020 7.920 8.060 7.880 7.890 91,804 +0.05(+0.64%)
Jun 22, 2020 7.670 7.900 7.670 7.840 131,879 +0.15(+1.95%)
Jun 19, 2020 7.700 7.910 7.670 7.690 253,500 +0.06(+0.79%)
Jun 18, 2020 7.700 7.840 7.610 7.630 161,541 -0.11(-1.42%)
Jun 17, 2020 7.990 7.990 7.710 7.740 190,859 -0.21(-2.64%)
Jun 16, 2020 8.120 8.150 7.780 7.950 67,450 +0.04(+0.51%)
Jun 15, 2020 7.620 7.950 7.620 7.910 163,524 +0.13(+1.67%)
Jun 12, 2020 7.930 7.990 7.640 7.780 126,000 +0.09(+1.17%)
Jun 11, 2020 7.860 7.925 7.650 7.690 156,147 -0.45(-5.53%)
Jun 10, 2020 8.210 8.300 8.060 8.140 68,937 -0.08(-0.97%)
Jun 09, 2020 8.250 8.320 8.110 8.220 59,700 -0.15(-1.79%)
Jun 08, 2020 8.410 8.470 8.220 8.370 90,057 +0.05(+0.60%)
Jun 05, 2020 8.090 8.410 7.910 8.320 141,000 +0.39(+4.92%)
Jun 04, 2020 7.970 8.090 7.810 7.930 125,690 -0.08(-1.00%)
Jun 03, 2020 8.010 8.210 7.970 8.010 114,187 +0.07(+0.88%)
Jun 02, 2020 7.930 7.970 7.800 7.940 126,781 +0.07(+0.89%)
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.