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 (%)
Jul 31, 2018 8.350 8.625 8.350 8.550 606,056 +0.10(+1.18%)
Jul 30, 2018 8.450 8.600 8.350 8.450 400,571 -0.05(-0.59%)
Jul 27, 2018 8.500 8.775 8.200 8.500 865,500 -0.85(-9.09%)
Jul 26, 2018 9.400 9.450 9.250 9.350 252,826 -0.10(-1.06%)
Jul 25, 2018 9.400 9.500 9.350 9.450 105,267 +0.05(+0.53%)
Jul 24, 2018 9.400 9.550 9.400 9.400 158,111 -0.05(-0.53%)
Jul 23, 2018 9.400 9.450 9.375 9.450 104,330 +0.05(+0.53%)
Jul 20, 2018 9.450 9.600 9.350 9.400 195,817 -0.10(-1.05%)
Jul 19, 2018 9.550 9.550 9.450 9.500 111,924 -0.05(-0.52%)
Jul 18, 2018 9.550 9.600 9.400 9.550 103,443 +0.00(+0.00%)
Jul 17, 2018 9.500 9.650 9.450 9.550 83,153 -0.02(-0.26%)
Jul 16, 2018 9.550 9.600 9.450 9.575 127,230 +0.07(+0.79%)
Jul 13, 2018 9.500 9.650 9.500 9.500 77,087 -0.05(-0.52%)
Jul 12, 2018 9.500 9.650 9.500 9.550 113,442 +0.05(+0.53%)
Jul 11, 2018 9.500 9.550 9.450 9.500 88,961 -0.05(-0.52%)
Jul 10, 2018 9.650 9.650 9.500 9.550 101,981 -0.10(-1.04%)
Jul 09, 2018 9.800 9.800 9.550 9.650 124,736 -0.15(-1.53%)
Jul 06, 2018 9.850 9.950 9.750 9.800 87,936 -0.05(-0.51%)
Jul 05, 2018 9.750 9.900 9.600 9.850 84,983 +0.15(+1.55%)
Jul 03, 2018 9.700 9.700 9.700 0 -0.20(-2.02%)
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.