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

Brightcove Inc (NQ: BCOV )

1.900 +0.080 (+4.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2020 7.550 7.900 7.550 7.880 112,561 +0.32(+4.23%)
Jun 29, 2020 7.560 7.700 7.430 7.560 156,347 +0.09(+1.20%)
Jun 26, 2020 7.760 7.760 7.450 7.470 379,400 -0.32(-4.11%)
Jun 25, 2020 7.940 7.940 7.710 7.790 123,904 -0.17(-2.14%)
Jun 24, 2020 7.810 8.035 7.780 7.960 383,992 +0.07(+0.89%)
Jun 23, 2020 7.920 8.060 7.880 7.890 91,804 +0.05(+0.64%)
Jun 22, 2020 7.670 7.900 7.670 7.840 131,879 +0.15(+1.95%)
Jun 19, 2020 7.700 7.910 7.670 7.690 253,500 +0.06(+0.79%)
Jun 18, 2020 7.700 7.840 7.610 7.630 161,541 -0.11(-1.42%)
Jun 17, 2020 7.990 7.990 7.710 7.740 190,859 -0.21(-2.64%)
Jun 16, 2020 8.120 8.150 7.780 7.950 67,450 +0.04(+0.51%)
Jun 15, 2020 7.620 7.950 7.620 7.910 163,524 +0.13(+1.67%)
Jun 12, 2020 7.930 7.990 7.640 7.780 126,000 +0.09(+1.17%)
Jun 11, 2020 7.860 7.925 7.650 7.690 156,147 -0.45(-5.53%)
Jun 10, 2020 8.210 8.300 8.060 8.140 68,937 -0.08(-0.97%)
Jun 09, 2020 8.250 8.320 8.110 8.220 59,700 -0.15(-1.79%)
Jun 08, 2020 8.410 8.470 8.220 8.370 90,057 +0.05(+0.60%)
Jun 05, 2020 8.090 8.410 7.910 8.320 141,000 +0.39(+4.92%)
Jun 04, 2020 7.970 8.090 7.810 7.930 125,690 -0.08(-1.00%)
Jun 03, 2020 8.010 8.210 7.970 8.010 114,187 +0.07(+0.88%)
Jun 02, 2020 7.930 7.970 7.800 7.940 126,781 +0.07(+0.89%)
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.