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 (%)
Aug 31, 2017 7.050 7.175 7.000 7.050 149,426 +0.00(+0.00%)
Aug 30, 2017 7.050 7.150 7.000 7.050 98,703 -0.05(-0.70%)
Aug 29, 2017 6.900 7.200 6.900 7.100 212,039 +0.15(+2.16%)
Aug 28, 2017 7.050 7.050 6.950 6.950 46,635 -0.10(-1.42%)
Aug 25, 2017 6.900 7.100 6.900 7.050 87,992 +0.15(+2.17%)
Aug 24, 2017 6.850 7.000 6.800 6.900 100,889 +0.10(+1.47%)
Aug 23, 2017 6.750 6.850 6.700 6.800 165,285 +0.00(+0.00%)
Aug 22, 2017 6.750 6.900 6.750 6.800 136,675 +0.05(+0.74%)
Aug 21, 2017 6.750 6.850 6.700 6.750 144,635 +0.00(+0.00%)
Aug 18, 2017 6.700 6.800 6.650 6.750 196,139 -0.05(-0.74%)
Aug 17, 2017 6.950 7.100 6.700 6.800 284,958 -0.15(-2.16%)
Aug 16, 2017 6.950 7.150 6.900 6.950 994,810 +0.00(+0.00%)
Aug 15, 2017 6.950 7.000 6.850 6.950 156,733 +0.00(+0.00%)
Aug 14, 2017 6.950 7.050 6.900 6.950 269,107 +0.00(+0.00%)
Aug 11, 2017 6.950 7.050 6.850 6.950 254,366 -0.05(-0.71%)
Aug 10, 2017 6.950 7.050 6.800 7.000 247,228 +0.00(+0.00%)
Aug 09, 2017 6.800 7.000 6.700 7.000 194,619 +0.15(+2.19%)
Aug 08, 2017 6.750 6.900 6.800 6.850 279,272 +0.05(+0.74%)
Aug 07, 2017 6.900 6.900 6.725 6.800 177,186 -0.05(-0.73%)
Aug 04, 2017 6.900 6.975 6.800 6.850 218,985 -0.05(-0.72%)
Aug 03, 2017 6.900 6.954 6.800 6.900 123,738 +0.05(+0.73%)
Aug 02, 2017 6.850 6.900 6.700 6.850 314,923 -0.05(-0.72%)
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.