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

Brightcove Inc (NQ: BCOV )

1.890 -0.090 (-4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Mar 31, 2020 6.920 7.100 6.840 6.970 205,751 +0.01(+0.14%)
Mar 30, 2020 6.950 7.170 6.840 6.960 151,062 +0.00(+0.00%)
Mar 27, 2020 6.870 7.190 6.530 6.960 352,500 -0.14(-1.97%)
Mar 26, 2020 6.580 7.140 6.580 7.100 112,553 +0.57(+8.73%)
Mar 25, 2020 6.300 6.700 6.300 6.530 283,285 +0.21(+3.32%)
Mar 24, 2020 6.260 6.390 5.945 6.320 250,809 +0.28(+4.64%)
Mar 23, 2020 6.270 6.400 5.860 6.040 254,611 -0.12(-1.95%)
Mar 20, 2020 6.180 6.680 6.110 6.160 356,500 +0.02(+0.33%)
Mar 19, 2020 5.940 6.350 5.910 6.140 250,907 +0.38(+6.60%)
Mar 18, 2020 6.000 6.170 5.570 5.760 312,565 -0.42(-6.80%)
Mar 17, 2020 5.630 6.180 5.440 6.180 274,181 +0.57(+10.16%)
Mar 16, 2020 6.080 6.130 5.595 5.610 244,266 -0.93(-14.22%)
Mar 13, 2020 6.760 6.830 6.275 6.540 257,100 +0.02(+0.31%)
Mar 12, 2020 6.900 7.080 6.480 6.520 269,112 -0.71(-9.82%)
Mar 11, 2020 7.450 7.460 7.110 7.230 236,199 -0.33(-4.37%)
Mar 10, 2020 7.020 7.590 6.900 7.560 533,835 +0.60(+8.62%)
Mar 09, 2020 7.330 7.340 6.850 6.960 617,867 -0.52(-6.95%)
Mar 06, 2020 7.270 7.530 7.000 7.480 347,900 +0.03(+0.40%)
Mar 05, 2020 7.660 7.850 7.340 7.450 395,753 -0.30(-3.87%)
Mar 04, 2020 7.640 7.790 7.585 7.750 244,578 +0.09(+1.17%)
Mar 03, 2020 7.850 8.000 7.610 7.660 206,867 -0.01(-0.13%)
Mar 02, 2020 7.780 7.840 7.570 7.670 283,482 -0.11(-1.41%)
Feb 28, 2020 7.720 7.930 7.470 7.780 376,700 -0.20(-2.51%)
Feb 27, 2020 7.860 8.090 7.810 7.980 281,556 -0.07(-0.87%)
Feb 26, 2020 8.170 8.266 8.020 8.050 221,437 -0.07(-0.86%)
Feb 25, 2020 8.230 8.245 8.080 8.120 420,910 -0.11(-1.34%)
Feb 24, 2020 8.310 8.490 8.180 8.230 207,496 -0.33(-3.86%)
Feb 21, 2020 8.580 8.680 8.480 8.560 176,500 +0.02(+0.23%)
Feb 20, 2020 8.020 8.570 8.020 8.540 386,953 -0.66(-7.17%)
Feb 19, 2020 8.800 9.260 8.800 9.200 158,372 +0.36(+4.07%)
Feb 18, 2020 8.690 8.850 8.680 8.840 65,101 +0.17(+1.96%)
Feb 14, 2020 8.670 8.770 8.560 8.670 50,100 -0.03(-0.34%)
Feb 13, 2020 8.500 8.750 8.500 8.700 46,736 +0.14(+1.64%)
Feb 12, 2020 8.740 8.830 8.550 8.560 151,055 -0.14(-1.61%)
Feb 11, 2020 8.780 8.830 8.670 8.700 86,093 -0.06(-0.68%)
Feb 10, 2020 8.810 8.830 8.690 8.760 77,253 -0.08(-0.90%)
Feb 07, 2020 9.140 9.140 8.820 8.840 116,900 -0.24(-2.64%)
Feb 06, 2020 8.980 9.120 8.890 9.080 98,281 +0.11(+1.17%)
Feb 05, 2020 8.880 8.980 8.740 8.975 131,125 +0.14(+1.64%)
Feb 04, 2020 8.750 8.870 8.670 8.830 151,595 +0.12(+1.38%)
Feb 03, 2020 8.670 8.760 8.610 8.710 117,270 +0.05(+0.58%)
Jan 31, 2020 8.850 8.850 8.600 8.660 157,000 -0.19(-2.15%)
Jan 30, 2020 8.790 8.890 8.700 8.850 219,169 +0.00(+0.00%)
Jan 29, 2020 8.880 8.990 8.835 8.850 132,679 -0.03(-0.34%)
Jan 28, 2020 9.110 9.190 8.820 8.880 104,936 -0.19(-2.09%)
Jan 27, 2020 9.090 9.190 9.000 9.070 143,664 -0.14(-1.52%)
Jan 24, 2020 9.020 9.340 9.020 9.210 359,400 +0.19(+2.11%)
Jan 23, 2020 8.950 9.110 8.930 9.020 119,119 +0.06(+0.67%)
Jan 22, 2020 8.960 9.150 8.940 8.960 259,972 +0.06(+0.67%)
Jan 21, 2020 8.870 9.000 8.650 8.900 336,853 +0.00(+0.00%)
Jan 17, 2020 9.060 9.060 8.860 8.900 188,400 -0.09(-1.00%)
Jan 16, 2020 8.880 9.110 8.875 8.990 125,089 +0.14(+1.58%)
Jan 15, 2020 8.830 8.980 8.800 8.850 92,052 +0.06(+0.68%)
Jan 14, 2020 8.950 9.050 8.790 8.790 153,050 -0.19(-2.06%)
Jan 13, 2020 9.010 9.150 8.960 8.975 102,410 -0.04(-0.50%)
Jan 10, 2020 8.930 9.070 8.890 9.020 137,000 +0.13(+1.46%)
Jan 09, 2020 8.850 9.010 8.850 8.890 75,435 +0.05(+0.62%)
Jan 08, 2020 8.730 8.898 8.670 8.835 128,559 +0.11(+1.20%)
Jan 07, 2020 8.670 8.770 8.620 8.730 52,252 +0.03(+0.34%)
Jan 06, 2020 8.610 8.765 8.610 8.700 98,429 +0.01(+0.12%)
Jan 03, 2020 8.670 8.740 8.650 8.690 94,700 -0.04(-0.46%)
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.