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

Brightcove Inc (NQ: BCOV )

1.837 -0.063 (-3.31%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 6, 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 (%)
Jun 30, 2017 6.250 6.350 6.125 6.200 175,808 +0.00(+0.00%)
Jun 29, 2017 6.300 6.400 6.150 6.200 244,844 -0.15(-2.36%)
Jun 28, 2017 6.050 6.400 6.000 6.350 195,844 +0.30(+4.96%)
Jun 27, 2017 6.100 6.250 6.000 6.050 277,806 -0.05(-0.82%)
Jun 26, 2017 6.150 6.250 5.975 6.100 488,098 +0.00(+0.00%)
Jun 23, 2017 6.050 6.150 6.050 6.100 654,236 -0.03(-0.41%)
Jun 22, 2017 6.150 6.250 6.000 6.125 212,272 +0.03(+0.41%)
Jun 21, 2017 6.250 6.350 6.050 6.100 267,175 -0.15(-2.40%)
Jun 20, 2017 6.350 6.425 6.150 6.250 177,536 -0.15(-2.34%)
Jun 19, 2017 6.300 6.450 6.050 6.400 209,064 +0.15(+2.40%)
Jun 16, 2017 6.200 6.300 6.150 6.250 409,232 -0.05(-0.79%)
Jun 15, 2017 6.350 6.400 6.200 6.300 153,468 -0.10(-1.56%)
Jun 14, 2017 6.350 6.450 6.175 6.400 278,090 +0.05(+0.79%)
Jun 13, 2017 6.450 6.475 6.250 6.350 376,161 -0.10(-1.55%)
Jun 12, 2017 6.150 6.500 6.000 6.450 639,528 +0.30(+4.88%)
Jun 09, 2017 6.300 6.350 6.100 6.150 327,647 -0.10(-1.60%)
Jun 08, 2017 6.350 6.350 6.100 6.250 245,259 -0.10(-1.57%)
Jun 07, 2017 6.250 6.350 6.100 6.350 172,181 +0.15(+2.42%)
Jun 06, 2017 6.150 6.350 6.100 6.200 462,080 +0.00(+0.00%)
Jun 05, 2017 6.200 6.250 6.050 6.200 470,547 +0.00(+0.00%)
Jun 02, 2017 6.050 6.300 6.050 6.200 217,607 +0.15(+2.48%)
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.