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, 2015 5.600 5.600 4.810 5.470 637,031 -0.50(-8.38%)
Jul 30, 2015 5.770 5.970 5.630 5.970 221,452 +0.16(+2.75%)
Jul 29, 2015 5.890 5.960 5.650 5.810 176,923 -0.15(-2.52%)
Jul 28, 2015 6.050 6.060 5.720 5.960 100,984 -0.05(-0.83%)
Jul 27, 2015 6.010 6.100 5.940 6.010 105,844 -0.06(-0.99%)
Jul 24, 2015 6.230 6.276 6.008 6.070 132,287 -0.19(-3.04%)
Jul 23, 2015 6.340 6.360 6.140 6.260 91,017 -0.05(-0.79%)
Jul 22, 2015 6.440 6.470 6.280 6.310 54,256 -0.17(-2.62%)
Jul 21, 2015 6.410 6.563 6.320 6.480 109,956 +0.08(+1.25%)
Jul 20, 2015 6.750 6.750 6.380 6.400 137,388 -0.31(-4.62%)
Jul 17, 2015 6.770 6.770 6.620 6.710 126,581 -0.05(-0.74%)
Jul 16, 2015 6.710 6.830 6.630 6.760 99,296 +0.11(+1.65%)
Jul 15, 2015 6.610 6.690 6.470 6.650 129,408 +0.04(+0.61%)
Jul 14, 2015 6.580 6.640 6.510 6.610 90,420 +0.05(+0.76%)
Jul 13, 2015 6.660 6.720 6.510 6.560 223,607 -0.08(-1.20%)
Jul 10, 2015 6.420 6.660 6.350 6.640 132,679 +0.29(+4.57%)
Jul 09, 2015 6.320 6.467 6.300 6.350 184,483 +0.06(+0.95%)
Jul 08, 2015 6.100 6.310 5.960 6.290 133,028 +0.06(+0.96%)
Jul 07, 2015 6.170 6.290 5.985 6.230 246,540 +0.04(+0.65%)
Jul 06, 2015 6.400 6.450 6.110 6.190 190,529 -0.27(-4.18%)
Jul 02, 2015 6.630 6.460 6.460 6.460 131,200 -0.15(-2.27%)
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.