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

Brightcove Inc (NQ: BCOV )

1.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2014 7.830 7.780 7.780 7.780 147,400 +0.00(+0.00%)
Dec 30, 2014 7.860 8.030 7.670 7.780 173,661 -0.13(-1.64%)
Dec 29, 2014 7.990 8.100 7.870 7.910 183,931 -0.10(-1.25%)
Dec 26, 2014 7.890 8.050 7.842 8.010 147,837 +0.13(+1.65%)
Dec 24, 2014 7.930 7.880 7.880 7.880 73,100 -0.05(-0.63%)
Dec 23, 2014 8.050 8.140 7.800 7.930 354,267 -0.02(-0.25%)
Dec 22, 2014 7.990 8.160 7.670 7.950 761,987 -0.04(-0.50%)
Dec 19, 2014 7.190 8.070 7.150 7.990 2,169,835 +0.83(+11.59%)
Dec 18, 2014 7.260 7.450 7.090 7.160 393,192 +0.03(+0.42%)
Dec 17, 2014 7.000 7.210 6.900 7.130 614,162 +0.18(+2.59%)
Dec 16, 2014 6.630 7.000 6.510 6.950 471,586 +0.28(+4.12%)
Dec 15, 2014 6.330 6.690 6.330 6.675 423,045 +0.42(+6.63%)
Dec 12, 2014 6.280 6.410 6.260 6.260 181,343 -0.14(-2.19%)
Dec 11, 2014 6.340 6.650 6.310 6.400 178,211 +0.11(+1.75%)
Dec 10, 2014 6.490 6.580 6.250 6.290 288,898 -0.25(-3.82%)
Dec 09, 2014 6.160 6.560 6.120 6.540 188,622 +0.31(+4.98%)
Dec 08, 2014 6.330 6.360 6.180 6.230 197,994 -0.11(-1.74%)
Dec 05, 2014 6.080 6.380 6.040 6.340 156,653 +0.26(+4.28%)
Dec 04, 2014 5.980 6.100 5.900 6.080 156,260 +0.11(+1.84%)
Dec 03, 2014 5.880 6.180 5.880 5.970 141,015 +0.07(+1.19%)
Dec 02, 2014 5.880 5.990 5.790 5.900 223,926 +0.05(+0.85%)
Dec 01, 2014 6.110 6.110 5.780 5.850 410,570 -0.28(-4.57%)
Nov 28, 2014 6.340 6.340 6.110 6.130 128,984 -0.24(-3.69%)
Nov 26, 2014 6.300 6.365 6.365 6.365 120,800 +0.10(+1.52%)
Nov 25, 2014 6.560 6.580 6.160 6.270 556,443 -0.30(-4.57%)
Nov 24, 2014 6.370 6.575 6.290 6.570 221,419 +0.19(+2.98%)
Nov 21, 2014 6.550 6.550 6.320 6.380 188,466 -0.06(-0.93%)
Nov 20, 2014 6.400 6.480 6.300 6.440 235,475 +0.02(+0.31%)
Nov 19, 2014 6.770 6.770 6.310 6.420 322,868 -0.36(-5.31%)
Nov 18, 2014 6.790 6.970 6.680 6.780 238,144 +0.01(+0.15%)
Nov 17, 2014 7.200 7.220 6.760 6.770 302,331 -0.44(-6.10%)
Nov 14, 2014 7.070 7.260 6.933 7.210 392,162 +0.11(+1.55%)
Nov 13, 2014 7.150 7.290 6.940 7.100 262,341 -0.01(-0.14%)
Nov 12, 2014 7.000 7.240 6.910 7.110 346,024 +0.08(+1.14%)
Nov 11, 2014 6.910 7.240 6.900 7.030 432,136 +0.15(+2.18%)
Nov 10, 2014 6.660 6.907 6.650 6.880 256,286 +0.20(+2.99%)
Nov 07, 2014 6.420 6.680 6.250 6.680 260,818 +0.23(+3.57%)
Nov 06, 2014 6.620 6.620 6.391 6.450 232,474 -0.14(-2.12%)
Nov 05, 2014 6.670 6.830 6.530 6.590 239,767 +0.01(+0.15%)
Nov 04, 2014 6.770 6.810 6.391 6.580 497,325 -0.23(-3.38%)
Nov 03, 2014 6.390 6.930 6.300 6.810 439,032 +0.40(+6.24%)
Oct 31, 2014 6.130 6.550 5.850 6.410 1,364,796 +1.02(+18.92%)
Oct 30, 2014 5.330 5.460 5.280 5.390 335,139 +0.06(+1.13%)
Oct 29, 2014 5.400 5.400 5.250 5.330 183,955 -0.07(-1.30%)
Oct 28, 2014 5.270 5.460 5.260 5.400 286,614 +0.17(+3.25%)
Oct 27, 2014 5.170 5.250 5.200 5.230 230,307 +0.03(+0.58%)
Oct 24, 2014 5.170 5.260 5.140 5.200 225,074 +0.01(+0.19%)
Oct 23, 2014 5.200 5.220 5.150 5.190 220,615 +0.05(+0.97%)
Oct 22, 2014 5.310 5.330 5.130 5.140 188,615 -0.14(-2.65%)
Oct 21, 2014 5.270 5.340 5.170 5.280 189,413 +0.02(+0.38%)
Oct 20, 2014 5.160 5.190 5.160 5.260 166,104 +0.04(+0.77%)
Oct 17, 2014 5.660 5.700 5.220 5.220 193,303 -0.35(-6.28%)
Oct 16, 2014 5.220 5.590 5.195 5.570 359,377 +0.25(+4.70%)
Oct 15, 2014 5.130 5.360 5.060 5.320 348,547 +0.13(+2.50%)
Oct 14, 2014 5.310 5.356 5.160 5.190 686,566 -0.10(-1.89%)
Oct 13, 2014 5.320 5.400 5.180 5.290 252,695 +0.00(+0.00%)
Oct 10, 2014 5.450 5.560 5.290 5.290 273,134 -0.22(-3.99%)
Oct 09, 2014 5.740 5.780 5.510 5.510 283,085 -0.26(-4.51%)
Oct 08, 2014 5.510 5.770 5.450 5.770 198,387 +0.26(+4.72%)
Oct 07, 2014 5.750 5.822 5.490 5.510 251,754 -0.30(-5.16%)
Oct 06, 2014 5.730 5.835 5.670 5.810 298,496 +0.08(+1.40%)
Oct 03, 2014 5.760 5.820 5.670 5.730 246,895 +0.04(+0.70%)
Oct 02, 2014 5.520 5.740 5.485 5.690 260,024 +0.14(+2.52%)
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.