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 (%)
Sep 30, 2015 5.030 5.100 4.830 4.920 104,418 -0.08(-1.60%)
Sep 29, 2015 5.030 5.100 4.935 5.000 126,858 -0.03(-0.60%)
Sep 28, 2015 5.010 5.090 4.900 5.030 165,937 +0.00(+0.00%)
Sep 25, 2015 5.430 5.430 4.950 5.030 209,575 -0.34(-6.33%)
Sep 24, 2015 5.180 5.380 5.170 5.370 181,157 +0.15(+2.87%)
Sep 23, 2015 5.290 5.290 5.210 5.220 110,633 -0.05(-0.95%)
Sep 22, 2015 5.250 5.400 5.230 5.270 119,173 +0.01(+0.19%)
Sep 21, 2015 5.390 5.460 5.220 5.260 119,707 -0.06(-1.13%)
Sep 18, 2015 5.300 5.390 5.280 5.320 149,861 -0.04(-0.75%)
Sep 17, 2015 5.320 5.433 5.310 5.360 155,290 +0.01(+0.19%)
Sep 16, 2015 5.340 5.390 5.300 5.350 130,397 +0.01(+0.19%)
Sep 15, 2015 5.300 5.410 5.290 5.340 87,087 +0.06(+1.14%)
Sep 14, 2015 5.310 5.380 5.280 5.280 65,821 +0.01(+0.19%)
Sep 11, 2015 5.250 5.380 5.240 5.270 148,280 -0.01(-0.19%)
Sep 10, 2015 5.210 5.300 5.200 5.280 163,354 +0.03(+0.57%)
Sep 09, 2015 5.240 5.340 5.210 5.250 169,252 +0.07(+1.35%)
Sep 08, 2015 5.290 5.300 5.160 5.180 74,804 -0.01(-0.19%)
Sep 04, 2015 5.140 5.190 5.190 5.190 91,400 -0.04(-0.76%)
Sep 03, 2015 5.200 5.350 5.180 5.230 104,056 +0.02(+0.38%)
Sep 02, 2015 5.160 5.230 5.111 5.210 126,444 +0.10(+1.96%)
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.