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 29, 2014 6.050 6.080 6.080 6.080 378,400 +0.05(+0.83%)
Aug 28, 2014 6.160 6.164 6.010 6.030 341,769 -0.16(-2.58%)
Aug 27, 2014 6.120 6.360 6.110 6.190 367,708 +0.08(+1.31%)
Aug 26, 2014 6.100 6.150 5.970 6.110 455,359 +0.02(+0.33%)
Aug 25, 2014 6.200 6.200 6.010 6.090 290,226 -0.06(-0.98%)
Aug 22, 2014 6.070 6.180 6.030 6.150 180,899 +0.06(+0.99%)
Aug 21, 2014 6.090 6.200 6.040 6.090 423,453 -0.01(-0.16%)
Aug 20, 2014 6.130 6.170 6.020 6.100 320,954 -0.06(-0.97%)
Aug 19, 2014 6.220 6.250 6.130 6.160 364,915 -0.03(-0.48%)
Aug 18, 2014 6.250 6.270 6.150 6.190 260,236 +0.02(+0.32%)
Aug 15, 2014 6.180 6.220 6.044 6.170 320,142 +0.08(+1.31%)
Aug 14, 2014 6.120 6.198 6.070 6.090 722,063 -0.06(-0.98%)
Aug 13, 2014 6.230 6.230 6.130 6.150 401,806 -0.07(-1.13%)
Aug 12, 2014 6.120 6.380 6.100 6.220 514,782 +0.11(+1.80%)
Aug 11, 2014 6.120 6.150 6.005 6.110 307,405 +0.06(+0.99%)
Aug 08, 2014 6.070 6.127 5.970 6.050 344,769 -0.03(-0.49%)
Aug 07, 2014 6.370 6.410 6.000 6.080 460,332 -0.28(-4.40%)
Aug 06, 2014 6.120 6.410 6.120 6.360 524,674 +0.19(+3.08%)
Aug 05, 2014 6.030 6.180 5.950 6.170 626,906 +0.12(+1.98%)
Aug 04, 2014 6.050 6.160 5.945 6.050 545,456 +0.05(+0.83%)
Aug 01, 2014 5.930 6.040 5.900 6.000 1,371,413 +0.05(+0.84%)
Jul 31, 2014 6.070 6.110 5.930 5.950 898,483 -0.13(-2.14%)
Jul 30, 2014 6.020 6.220 5.990 6.080 740,370 +0.11(+1.84%)
Jul 29, 2014 6.240 6.290 5.970 5.970 1,159,302 -0.22(-3.55%)
Jul 28, 2014 6.340 6.428 6.200 6.190 1,326,620 -0.19(-2.98%)
Jul 25, 2014 6.970 7.000 6.060 6.380 7,226,957 -3.89(-37.88%)
Jul 24, 2014 10.14 10.35 10.00 10.27 351,300 +0.17(+1.68%)
Jul 23, 2014 9.960 10.16 9.810 10.10 160,248 +0.13(+1.30%)
Jul 22, 2014 9.880 10.07 9.780 9.970 212,740 +0.25(+2.57%)
Jul 21, 2014 9.370 9.780 9.300 9.720 258,889 +0.28(+2.97%)
Jul 18, 2014 9.210 9.510 9.210 9.440 156,304 +0.23(+2.50%)
Jul 17, 2014 9.260 9.390 9.090 9.210 249,914 -0.15(-1.60%)
Jul 16, 2014 9.350 9.450 9.270 9.360 142,647 +0.11(+1.19%)
Jul 15, 2014 9.400 9.427 9.140 9.250 115,254 -0.18(-1.91%)
Jul 14, 2014 9.500 9.510 9.215 9.430 149,512 +0.08(+0.86%)
Jul 11, 2014 9.320 9.430 9.240 9.350 105,854 +0.03(+0.32%)
Jul 10, 2014 9.190 9.480 9.100 9.320 211,491 -0.21(-2.20%)
Jul 09, 2014 9.590 9.796 9.390 9.530 138,291 -0.05(-0.52%)
Jul 08, 2014 10.09 10.09 9.460 9.580 255,510 -0.59(-5.80%)
Jul 07, 2014 10.67 10.67 10.14 10.17 123,121 -0.56(-5.22%)
Jul 03, 2014 10.68 10.73 10.73 10.73 84,400 +0.02(+0.19%)
Jul 02, 2014 10.62 10.87 10.60 10.71 123,162 +0.08(+0.75%)
Jul 01, 2014 10.59 10.93 10.54 10.63 262,287 +0.09(+0.85%)
Jun 30, 2014 10.43 10.68 10.38 10.54 110,900 +0.07(+0.67%)
Jun 27, 2014 10.35 10.56 10.32 10.47 544,170 +0.09(+0.87%)
Jun 26, 2014 10.17 10.47 10.15 10.38 207,698 +0.21(+2.06%)
Jun 25, 2014 10.17 10.27 9.920 10.17 232,420 -0.11(-1.07%)
Jun 24, 2014 10.55 10.71 10.20 10.28 245,060 -0.30(-2.84%)
Jun 23, 2014 10.77 10.77 10.36 10.58 226,141 -0.20(-1.86%)
Jun 20, 2014 10.67 10.80 10.26 10.78 760,869 +0.16(+1.51%)
Jun 19, 2014 10.72 10.79 10.46 10.62 218,094 -0.04(-0.38%)
Jun 18, 2014 10.57 10.78 10.42 10.66 261,101 +0.08(+0.76%)
Jun 17, 2014 10.35 10.60 10.20 10.58 285,173 +0.19(+1.83%)
Jun 16, 2014 10.17 10.40 10.09 10.39 251,460 +0.24(+2.36%)
Jun 13, 2014 10.13 10.25 9.900 10.15 142,354 +0.07(+0.69%)
Jun 12, 2014 10.04 10.36 9.800 10.08 221,885 +0.00(+0.00%)
Jun 11, 2014 9.670 10.10 9.615 10.08 239,728 +0.28(+2.86%)
Jun 10, 2014 9.700 9.840 9.550 9.800 215,666 +0.38(+4.03%)
Jun 06, 2014 9.300 9.590 9.114 9.420 182,555 +0.17(+1.84%)
Jun 05, 2014 9.030 9.260 8.860 9.250 165,191 +0.29(+3.24%)
Jun 04, 2014 9.030 9.030 8.750 8.960 349,386 -0.12(-1.32%)
Jun 03, 2014 9.360 9.479 9.020 9.080 289,109 -0.37(-3.92%)
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.