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 (%)
Dec 31, 2012 8.960 9.155 8.940 9.040 203,381 +0.05(+0.56%)
Dec 28, 2012 8.980 9.120 8.961 8.990 121,442 -0.02(-0.22%)
Dec 27, 2012 9.220 9.250 8.990 9.010 249,533 -0.23(-2.49%)
Dec 26, 2012 9.230 9.320 9.060 9.240 221,089 +0.01(+0.11%)
Dec 24, 2012 9.320 9.470 9.170 9.230 74,311 -0.12(-1.28%)
Dec 21, 2012 9.160 9.360 8.950 9.350 388,349 +0.01(+0.11%)
Dec 20, 2012 9.580 9.750 9.160 9.340 293,691 -0.28(-2.91%)
Dec 19, 2012 9.030 9.620 9.030 9.620 495,882 +0.57(+6.30%)
Dec 18, 2012 8.300 9.080 8.300 9.050 588,801 +0.67(+8.00%)
Dec 17, 2012 8.460 8.610 8.260 8.380 381,617 -0.04(-0.48%)
Dec 14, 2012 8.730 8.950 8.390 8.420 297,065 -0.38(-4.32%)
Dec 13, 2012 8.940 8.940 8.660 8.800 210,422 -0.12(-1.35%)
Dec 12, 2012 8.870 9.000 8.830 8.920 257,952 +0.09(+1.02%)
Dec 11, 2012 9.000 9.000 8.700 8.830 311,966 -0.09(-1.01%)
Dec 10, 2012 8.950 9.230 8.874 8.920 139,961 -0.05(-0.56%)
Dec 07, 2012 9.290 9.380 8.850 8.970 308,339 -0.28(-3.03%)
Dec 06, 2012 9.510 9.510 9.010 9.250 307,807 -0.32(-3.34%)
Dec 05, 2012 9.700 9.910 9.350 9.570 318,250 -0.32(-3.23%)
Dec 04, 2012 9.780 9.920 9.650 9.890 229,008 +0.17(+1.75%)
Nov 30, 2012 9.880 9.955 9.470 9.720 2,032,215 -0.15(-1.52%)
Nov 29, 2012 9.890 9.970 9.720 9.870 245,202 +0.07(+0.71%)
Nov 28, 2012 9.900 9.900 9.550 9.800 360,576 -0.21(-2.10%)
Nov 27, 2012 9.750 10.08 9.580 10.01 275,534 +0.24(+2.46%)
Nov 26, 2012 10.10 10.10 9.690 9.770 175,143 -0.41(-4.03%)
Nov 23, 2012 9.720 10.19 9.650 10.18 89,900 +0.52(+5.38%)
Nov 21, 2012 9.760 9.910 9.530 9.660 192,154 -0.04(-0.41%)
Nov 20, 2012 9.730 10.03 9.660 9.700 249,190 -0.01(-0.10%)
Nov 19, 2012 10.00 10.14 9.560 9.710 510,206 +0.08(+0.83%)
Nov 16, 2012 9.860 9.860 9.320 9.630 355,469 -0.25(-2.53%)
Nov 15, 2012 9.650 10.03 8.890 9.880 656,305 +0.33(+3.46%)
Nov 14, 2012 10.21 10.23 9.435 9.550 475,178 -0.61(-6.00%)
Nov 13, 2012 10.25 10.46 9.890 10.16 249,377 -0.18(-1.74%)
Nov 12, 2012 10.29 10.58 10.16 10.34 244,210 -0.12(-1.15%)
Nov 09, 2012 10.58 10.60 10.29 10.46 287,583 -0.24(-2.24%)
Nov 08, 2012 11.16 11.50 10.68 10.70 302,698 -0.53(-4.72%)
Nov 07, 2012 10.99 11.28 10.79 11.23 353,096 -0.13(-1.14%)
Nov 06, 2012 11.39 11.56 11.20 11.36 583,761 +0.08(+0.71%)
Nov 05, 2012 11.10 11.74 10.48 11.28 709,222 -0.26(-2.25%)
Nov 02, 2012 12.53 12.58 11.17 11.54 1,196,722 -1.49(-11.44%)
Nov 01, 2012 12.90 13.30 12.49 13.03 589,977 +0.41(+3.25%)
Oct 31, 2012 12.50 12.70 12.40 12.62 388,225 +0.17(+1.37%)
Oct 26, 2012 12.57 12.45 12.45 12.45 257,400 -0.05(-0.40%)
Oct 25, 2012 12.53 12.58 12.34 12.50 232,065 +0.17(+1.38%)
Oct 24, 2012 12.29 12.37 12.24 12.33 343,754 +0.09(+0.74%)
Oct 23, 2012 12.11 12.26 11.97 12.24 304,814 +0.00(+0.00%)
Oct 19, 2012 12.49 12.62 11.98 12.24 414,915 -0.36(-2.86%)
Oct 18, 2012 12.75 12.75 12.37 12.60 460,727 -0.20(-1.56%)
Oct 17, 2012 12.49 12.85 12.36 12.80 297,525 +0.38(+3.06%)
Oct 16, 2012 12.18 12.43 11.90 12.42 238,885 +0.32(+2.64%)
Oct 15, 2012 12.37 12.47 12.03 12.10 178,869 -0.25(-2.02%)
Oct 12, 2012 12.05 12.49 12.05 12.35 240,520 +0.31(+2.57%)
Oct 11, 2012 12.41 12.43 11.90 12.04 270,632 -0.26(-2.11%)
Oct 10, 2012 12.35 12.56 12.19 12.30 272,591 -0.08(-0.65%)
Oct 09, 2012 12.58 12.62 12.31 12.38 197,183 -0.26(-2.06%)
Oct 08, 2012 13.20 13.20 12.50 12.64 228,989 -0.73(-5.46%)
Oct 05, 2012 13.25 13.40 12.92 13.37 392,350 +0.12(+0.91%)
Oct 04, 2012 13.60 13.60 13.00 13.25 511,603 -0.36(-2.65%)
Oct 03, 2012 13.00 14.00 12.73 13.61 1,194,031 +0.65(+5.02%)
Oct 02, 2012 12.10 13.10 11.96 12.96 803,274 +0.97(+8.09%)
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.