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

Brightcove Inc (NQ: BCOV )

1.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Nov 28, 2014 6.340 6.340 6.110 6.130 128,984 -0.24(-3.69%)
Nov 26, 2014 6.300 6.365 6.365 6.365 120,800 +0.10(+1.52%)
Nov 25, 2014 6.560 6.580 6.160 6.270 556,443 -0.30(-4.57%)
Nov 24, 2014 6.370 6.575 6.290 6.570 221,419 +0.19(+2.98%)
Nov 21, 2014 6.550 6.550 6.320 6.380 188,466 -0.06(-0.93%)
Nov 20, 2014 6.400 6.480 6.300 6.440 235,475 +0.02(+0.31%)
Nov 19, 2014 6.770 6.770 6.310 6.420 322,868 -0.36(-5.31%)
Nov 18, 2014 6.790 6.970 6.680 6.780 238,144 +0.01(+0.15%)
Nov 17, 2014 7.200 7.220 6.760 6.770 302,331 -0.44(-6.10%)
Nov 14, 2014 7.070 7.260 6.933 7.210 392,162 +0.11(+1.55%)
Nov 13, 2014 7.150 7.290 6.940 7.100 262,341 -0.01(-0.14%)
Nov 12, 2014 7.000 7.240 6.910 7.110 346,024 +0.08(+1.14%)
Nov 11, 2014 6.910 7.240 6.900 7.030 432,136 +0.15(+2.18%)
Nov 10, 2014 6.660 6.907 6.650 6.880 256,286 +0.20(+2.99%)
Nov 07, 2014 6.420 6.680 6.250 6.680 260,818 +0.23(+3.57%)
Nov 06, 2014 6.620 6.620 6.391 6.450 232,474 -0.14(-2.12%)
Nov 05, 2014 6.670 6.830 6.530 6.590 239,767 +0.01(+0.15%)
Nov 04, 2014 6.770 6.810 6.391 6.580 497,325 -0.23(-3.38%)
Nov 03, 2014 6.390 6.930 6.300 6.810 439,032 +0.40(+6.24%)
Oct 31, 2014 6.130 6.550 5.850 6.410 1,364,796 +1.02(+18.92%)
Oct 30, 2014 5.330 5.460 5.280 5.390 335,139 +0.06(+1.13%)
Oct 29, 2014 5.400 5.400 5.250 5.330 183,955 -0.07(-1.30%)
Oct 28, 2014 5.270 5.460 5.260 5.400 286,614 +0.17(+3.25%)
Oct 27, 2014 5.170 5.250 5.200 5.230 230,307 +0.03(+0.58%)
Oct 24, 2014 5.170 5.260 5.140 5.200 225,074 +0.01(+0.19%)
Oct 23, 2014 5.200 5.220 5.150 5.190 220,615 +0.05(+0.97%)
Oct 22, 2014 5.310 5.330 5.130 5.140 188,615 -0.14(-2.65%)
Oct 21, 2014 5.270 5.340 5.170 5.280 189,413 +0.02(+0.38%)
Oct 20, 2014 5.160 5.190 5.160 5.260 166,104 +0.04(+0.77%)
Oct 17, 2014 5.660 5.700 5.220 5.220 193,303 -0.35(-6.28%)
Oct 16, 2014 5.220 5.590 5.195 5.570 359,377 +0.25(+4.70%)
Oct 15, 2014 5.130 5.360 5.060 5.320 348,547 +0.13(+2.50%)
Oct 14, 2014 5.310 5.356 5.160 5.190 686,566 -0.10(-1.89%)
Oct 13, 2014 5.320 5.400 5.180 5.290 252,695 +0.00(+0.00%)
Oct 10, 2014 5.450 5.560 5.290 5.290 273,134 -0.22(-3.99%)
Oct 09, 2014 5.740 5.780 5.510 5.510 283,085 -0.26(-4.51%)
Oct 08, 2014 5.510 5.770 5.450 5.770 198,387 +0.26(+4.72%)
Oct 07, 2014 5.750 5.822 5.490 5.510 251,754 -0.30(-5.16%)
Oct 06, 2014 5.730 5.835 5.670 5.810 298,496 +0.08(+1.40%)
Oct 03, 2014 5.760 5.820 5.670 5.730 246,895 +0.04(+0.70%)
Oct 02, 2014 5.520 5.740 5.485 5.690 260,024 +0.14(+2.52%)
Oct 01, 2014 5.570 5.640 5.490 5.550 314,748 -0.03(-0.54%)
Sep 30, 2014 5.640 5.680 5.570 5.580 299,397 -0.08(-1.41%)
Sep 29, 2014 5.680 5.780 5.400 5.660 363,417 -0.10(-1.74%)
Sep 26, 2014 5.800 5.850 5.740 5.760 227,691 -0.01(-0.17%)
Sep 25, 2014 5.860 5.930 5.750 5.770 344,554 -0.14(-2.37%)
Sep 24, 2014 5.780 5.980 5.760 5.910 386,837 +0.12(+2.07%)
Sep 23, 2014 5.870 5.930 5.780 5.790 279,718 -0.11(-1.86%)
Sep 22, 2014 5.950 6.040 5.850 5.900 428,524 -0.09(-1.50%)
Sep 19, 2014 6.010 6.140 5.950 5.990 496,759 -0.01(-0.17%)
Sep 18, 2014 6.010 6.060 5.920 6.000 270,134 +0.02(+0.33%)
Sep 17, 2014 5.950 6.080 5.930 5.980 166,502 +0.00(+0.00%)
Sep 16, 2014 5.950 6.030 5.910 5.980 306,251 +0.03(+0.50%)
Sep 15, 2014 6.000 6.030 5.883 5.950 350,228 -0.06(-1.00%)
Sep 12, 2014 6.010 6.090 5.970 6.010 274,128 -0.01(-0.17%)
Sep 11, 2014 5.980 6.225 5.952 6.020 356,069 +0.00(+0.00%)
Sep 10, 2014 5.950 6.070 5.940 6.020 591,312 +0.05(+0.84%)
Sep 09, 2014 6.040 6.060 5.928 5.970 419,018 -0.11(-1.81%)
Sep 08, 2014 5.980 6.130 5.970 6.080 256,113 +0.07(+1.16%)
Sep 05, 2014 5.960 6.070 5.940 6.010 208,807 +0.03(+0.50%)
Sep 04, 2014 6.080 6.100 5.950 5.980 249,299 -0.07(-1.16%)
Sep 03, 2014 6.190 6.210 6.030 6.050 275,931 -0.10(-1.63%)
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.