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

Brightcove Inc (NQ: BCOV )

1.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2015 6.930 7.030 6.785 6.860 108,754 +0.01(+0.15%)
Jun 29, 2015 7.280 7.290 6.780 6.850 161,926 -0.47(-6.42%)
Jun 26, 2015 7.330 7.490 7.080 7.320 268,182 -0.01(-0.14%)
Jun 25, 2015 7.270 7.400 7.000 7.330 166,170 +0.08(+1.10%)
Jun 24, 2015 7.370 7.450 7.230 7.250 131,377 -0.13(-1.76%)
Jun 23, 2015 7.340 7.460 7.190 7.380 188,553 +0.04(+0.54%)
Jun 22, 2015 7.330 7.450 7.180 7.340 133,042 +0.08(+1.10%)
Jun 19, 2015 7.240 7.280 7.120 7.260 253,516 +0.04(+0.55%)
Jun 18, 2015 7.090 7.230 7.040 7.220 96,872 +0.18(+2.56%)
Jun 17, 2015 7.070 7.270 6.990 7.040 108,629 +0.01(+0.14%)
Jun 16, 2015 6.950 7.220 6.920 7.030 123,511 +0.08(+1.15%)
Jun 15, 2015 6.890 7.050 6.730 6.950 138,252 -0.01(-0.14%)
Jun 12, 2015 6.950 7.040 6.910 6.960 60,511 -0.01(-0.14%)
Jun 11, 2015 7.010 7.030 6.900 6.970 98,193 -0.05(-0.71%)
Jun 10, 2015 6.980 7.050 6.980 7.020 116,531 +0.08(+1.15%)
Jun 09, 2015 7.020 7.060 6.830 6.940 93,408 -0.06(-0.86%)
Jun 08, 2015 7.000 7.090 6.890 7.000 148,619 +0.01(+0.14%)
Jun 05, 2015 6.700 7.080 6.700 6.990 168,916 +0.15(+2.19%)
Jun 04, 2015 6.920 7.070 6.740 6.840 150,771 -0.16(-2.29%)
Jun 03, 2015 6.880 7.090 6.819 7.000 115,384 +0.16(+2.34%)
Jun 02, 2015 6.780 6.960 6.760 6.840 80,623 +0.02(+0.29%)
Jun 01, 2015 7.140 7.140 6.660 6.820 358,572 -0.23(-3.26%)
May 29, 2015 7.130 7.150 6.960 7.050 127,676 -0.10(-1.40%)
May 28, 2015 7.230 7.300 7.030 7.150 144,277 -0.13(-1.79%)
May 27, 2015 7.040 7.280 6.910 7.280 206,595 +0.24(+3.41%)
May 26, 2015 7.060 7.110 6.900 7.040 156,687 -0.03(-0.42%)
May 22, 2015 7.220 7.070 7.070 7.070 98,300 -0.17(-2.35%)
May 21, 2015 7.290 7.290 7.100 7.240 86,254 -0.07(-0.96%)
May 20, 2015 7.360 7.380 7.050 7.310 117,701 +0.00(+0.00%)
May 19, 2015 7.380 7.390 7.090 7.310 210,884 -0.11(-1.48%)
May 18, 2015 7.050 7.470 7.050 7.420 165,204 +0.32(+4.51%)
May 15, 2015 7.180 7.180 6.920 7.100 131,002 -0.09(-1.25%)
May 14, 2015 7.020 7.290 6.900 7.190 100,216 +0.22(+3.16%)
May 13, 2015 7.080 7.080 6.830 6.970 125,915 -0.08(-1.13%)
May 12, 2015 7.050 7.100 6.870 7.050 127,831 -0.08(-1.12%)
May 11, 2015 7.210 7.370 7.110 7.130 99,374 -0.10(-1.38%)
May 08, 2015 7.160 7.500 7.160 7.230 139,433 +0.17(+2.41%)
May 07, 2015 7.080 7.140 6.890 7.060 116,365 -0.05(-0.70%)
May 06, 2015 7.100 7.160 6.830 7.110 169,325 +0.08(+1.14%)
May 05, 2015 7.580 7.630 6.930 7.030 310,529 -0.62(-8.10%)
May 04, 2015 6.540 7.720 6.540 7.650 454,634 +1.11(+16.97%)
May 01, 2015 7.570 7.570 6.363 6.540 545,790 -0.38(-5.49%)
Apr 30, 2015 6.960 7.040 6.780 6.920 228,227 -0.06(-0.86%)
Apr 29, 2015 7.000 7.440 6.950 6.980 410,148 +0.28(+4.18%)
Apr 28, 2015 6.680 6.810 6.600 6.700 112,463 +0.04(+0.60%)
Apr 27, 2015 6.710 6.950 6.650 6.660 137,431 -0.05(-0.75%)
Apr 24, 2015 6.830 6.890 6.700 6.710 80,339 -0.13(-1.90%)
Apr 23, 2015 6.880 6.900 6.700 6.840 70,521 -0.03(-0.44%)
Apr 22, 2015 6.780 6.970 6.720 6.870 97,918 +0.06(+0.88%)
Apr 21, 2015 6.670 6.900 6.650 6.810 175,487 +0.15(+2.25%)
Apr 20, 2015 6.770 6.790 6.620 6.660 188,159 -0.09(-1.33%)
Apr 17, 2015 6.900 6.900 6.710 6.750 129,497 -0.20(-2.88%)
Apr 16, 2015 6.910 7.000 6.900 6.950 80,877 +0.03(+0.43%)
Apr 15, 2015 6.800 6.990 6.800 6.920 98,502 +0.14(+2.06%)
Apr 14, 2015 6.760 6.830 6.690 6.780 103,021 +0.03(+0.44%)
Apr 13, 2015 6.980 7.070 6.720 6.750 162,848 -0.25(-3.57%)
Apr 10, 2015 7.050 7.050 6.960 7.000 60,785 +0.02(+0.29%)
Apr 09, 2015 6.960 7.100 6.900 6.980 61,571 +0.02(+0.29%)
Apr 08, 2015 7.040 7.250 6.870 6.960 125,232 -0.11(-1.56%)
Apr 07, 2015 6.950 7.240 6.950 7.070 96,430 +0.09(+1.29%)
Apr 06, 2015 7.170 7.310 6.950 6.980 219,979 -0.23(-3.19%)
Apr 02, 2015 7.130 7.210 7.210 7.210 126,000 +0.08(+1.12%)
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.