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 (%)
Sep 29, 2017 7.200 7.275 7.150 7.200 89,810 +0.00(+0.00%)
Sep 28, 2017 7.200 7.300 7.200 7.200 67,241 -0.02(-0.35%)
Sep 27, 2017 7.325 7.225 228,390 +0.07(+1.05%)
Sep 26, 2017 6.950 7.200 6.900 7.150 190,667 +0.20(+2.88%)
Sep 25, 2017 7.200 7.250 6.900 6.950 204,770 -0.30(-4.14%)
Sep 22, 2017 7.050 7.300 7.050 7.250 198,759 +0.20(+2.84%)
Sep 21, 2017 7.000 7.150 6.900 7.050 163,196 +0.05(+0.71%)
Sep 20, 2017 7.000 7.025 6.850 7.000 132,482 +0.00(+0.00%)
Sep 19, 2017 7.000 7.050 6.900 7.000 150,174 +0.00(+0.00%)
Sep 18, 2017 7.000 7.100 6.850 7.000 137,806 +0.00(+0.00%)
Sep 15, 2017 6.900 7.025 6.800 7.000 394,507 +0.10(+1.45%)
Sep 14, 2017 6.850 6.976 6.800 6.900 71,303 +0.00(+0.00%)
Sep 13, 2017 6.800 6.950 6.750 6.900 218,417 +0.05(+0.73%)
Sep 12, 2017 6.950 6.950 6.825 6.850 84,530 -0.05(-0.72%)
Sep 11, 2017 6.850 6.950 6.655 6.900 99,534 +0.10(+1.47%)
Sep 08, 2017 6.800 7.000 6.750 6.800 112,950 +0.00(+0.00%)
Sep 07, 2017 6.850 7.000 6.800 6.800 163,427 -0.05(-0.73%)
Sep 06, 2017 6.950 6.800 6.850 94,573 +0.00(+0.00%)
Sep 05, 2017 6.950 6.975 6.800 6.850 190,287 -0.15(-2.14%)
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.