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

Brightcove Inc (NQ: BCOV )

2.180 +0.040 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2017 8.200 8.525 8.050 8.400 302,095 +0.20(+2.44%)
Feb 27, 2017 8.150 8.200 8.050 8.200 174,926 +0.05(+0.61%)
Feb 24, 2017 8.050 8.200 7.950 8.150 212,194 +0.05(+0.62%)
Feb 23, 2017 8.050 8.250 7.950 8.100 196,276 +0.05(+0.62%)
Feb 22, 2017 8.000 8.200 7.850 8.050 238,247 +0.00(+0.00%)
Feb 21, 2017 8.100 8.200 7.900 8.050 525,630 +0.00(+0.00%)
Feb 17, 2017 8.050 8.050 8.050 0 +0.45(+5.92%)
Feb 16, 2017 7.150 7.700 7.050 7.600 284,919 +0.50(+7.04%)
Feb 15, 2017 6.950 7.150 6.950 7.100 219,680 +0.10(+1.43%)
Feb 14, 2017 7.000 7.100 6.950 7.000 239,118 -0.05(-0.71%)
Feb 13, 2017 7.100 7.350 6.900 7.050 273,533 -0.05(-0.70%)
Feb 10, 2017 7.000 7.200 7.000 7.100 143,927 +0.10(+1.43%)
Feb 09, 2017 7.000 7.100 6.875 7.000 207,537 +0.00(+0.00%)
Feb 08, 2017 7.000 7.075 6.775 7.000 298,971 -0.05(-0.71%)
Feb 07, 2017 7.000 7.200 6.975 7.050 146,142 +0.10(+1.44%)
Feb 06, 2017 7.000 7.100 6.900 6.950 167,156 -0.05(-0.71%)
Feb 03, 2017 7.100 7.150 6.925 7.000 230,112 +0.00(+0.00%)
Feb 02, 2017 7.100 7.250 7.000 7.000 182,150 -0.10(-1.41%)
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.