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, 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%)
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.