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

Brightcove Inc (NQ: BCOV )

1.890 -0.040 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2014 6.070 6.110 5.930 5.950 898,483 -0.13(-2.14%)
Jul 30, 2014 6.020 6.220 5.990 6.080 740,370 +0.11(+1.84%)
Jul 29, 2014 6.240 6.290 5.970 5.970 1,159,302 -0.22(-3.55%)
Jul 28, 2014 6.340 6.428 6.200 6.190 1,326,620 -0.19(-2.98%)
Jul 25, 2014 6.970 7.000 6.060 6.380 7,226,957 -3.89(-37.88%)
Jul 24, 2014 10.14 10.35 10.00 10.27 351,300 +0.17(+1.68%)
Jul 23, 2014 9.960 10.16 9.810 10.10 160,248 +0.13(+1.30%)
Jul 22, 2014 9.880 10.07 9.780 9.970 212,740 +0.25(+2.57%)
Jul 21, 2014 9.370 9.780 9.300 9.720 258,889 +0.28(+2.97%)
Jul 18, 2014 9.210 9.510 9.210 9.440 156,304 +0.23(+2.50%)
Jul 17, 2014 9.260 9.390 9.090 9.210 249,914 -0.15(-1.60%)
Jul 16, 2014 9.350 9.450 9.270 9.360 142,647 +0.11(+1.19%)
Jul 15, 2014 9.400 9.427 9.140 9.250 115,254 -0.18(-1.91%)
Jul 14, 2014 9.500 9.510 9.215 9.430 149,512 +0.08(+0.86%)
Jul 11, 2014 9.320 9.430 9.240 9.350 105,854 +0.03(+0.32%)
Jul 10, 2014 9.190 9.480 9.100 9.320 211,491 -0.21(-2.20%)
Jul 09, 2014 9.590 9.796 9.390 9.530 138,291 -0.05(-0.52%)
Jul 08, 2014 10.09 10.09 9.460 9.580 255,510 -0.59(-5.80%)
Jul 07, 2014 10.67 10.67 10.14 10.17 123,121 -0.56(-5.22%)
Jul 03, 2014 10.68 10.73 10.73 10.73 84,400 +0.02(+0.19%)
Jul 02, 2014 10.62 10.87 10.60 10.71 123,162 +0.08(+0.75%)
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.