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 (%)
Mar 31, 2016 6.290 6.330 6.175 6.240 130,934 -0.07(-1.11%)
Mar 30, 2016 6.290 6.395 6.250 6.310 78,545 +0.08(+1.28%)
Mar 29, 2016 6.000 6.300 5.890 6.230 165,317 +0.23(+3.83%)
Mar 28, 2016 5.990 6.095 5.820 6.000 297,958 +0.05(+0.84%)
Mar 24, 2016 5.800 5.950 5.950 5.950 106,200 +0.10(+1.71%)
Mar 23, 2016 5.910 6.030 5.750 5.850 136,623 -0.08(-1.35%)
Mar 22, 2016 5.860 6.060 5.750 5.930 135,515 +0.20(+3.49%)
Mar 21, 2016 5.880 5.930 5.700 5.730 79,419 -0.13(-2.22%)
Mar 18, 2016 5.850 5.890 5.700 5.860 215,843 +0.05(+0.86%)
Mar 17, 2016 5.800 5.890 5.680 5.810 186,499 +0.01(+0.17%)
Mar 16, 2016 5.800 5.930 5.700 5.800 293,033 +0.00(+0.00%)
Mar 15, 2016 6.010 6.020 5.760 5.800 132,085 -0.22(-3.65%)
Mar 14, 2016 6.070 6.075 5.942 6.020 104,685 -0.06(-0.99%)
Mar 11, 2016 6.020 6.090 5.950 6.080 88,678 +0.10(+1.67%)
Mar 10, 2016 6.190 6.190 5.860 5.980 124,950 -0.20(-3.24%)
Mar 09, 2016 6.210 6.290 6.060 6.180 112,844 -0.01(-0.16%)
Mar 08, 2016 6.120 6.380 6.050 6.190 117,642 +0.04(+0.65%)
Mar 07, 2016 6.320 6.380 6.140 6.150 165,018 -0.14(-2.23%)
Mar 04, 2016 6.140 6.250 5.960 6.290 171,395 +0.09(+1.45%)
Mar 03, 2016 6.110 6.280 6.040 6.200 187,797 +0.09(+1.47%)
Mar 02, 2016 6.140 6.270 6.100 6.110 174,519 -0.04(-0.65%)
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.