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 (%)
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%)
Aug 01, 2017 6.750 7.000 6.600 6.900 193,694 +0.20(+2.99%)
Jul 31, 2017 6.550 6.800 6.500 6.700 449,397 +0.20(+3.08%)
Jul 28, 2017 6.400 6.525 6.350 6.500 321,287 +0.10(+1.56%)
Jul 27, 2017 6.800 6.854 6.300 6.400 663,545 -0.60(-8.57%)
Jul 26, 2017 6.850 7.150 6.850 7.000 271,431 +0.15(+2.19%)
Jul 25, 2017 6.800 6.900 6.750 6.850 221,220 +0.07(+1.11%)
Jul 24, 2017 6.600 6.850 6.600 6.775 139,481 +0.18(+2.65%)
Jul 21, 2017 6.800 6.900 6.575 6.600 446,880 -0.15(-2.22%)
Jul 20, 2017 6.750 6.450 6.750 187,840 +0.25(+3.85%)
Jul 19, 2017 6.500 6.550 6.425 6.500 82,795 +0.05(+0.78%)
Jul 18, 2017 6.400 6.500 6.300 6.450 142,883 +0.00(+0.00%)
Jul 17, 2017 6.450 6.550 6.350 6.450 127,852 -0.05(-0.77%)
Jul 14, 2017 6.450 6.667 6.450 6.500 165,768 +0.00(+0.00%)
Jul 13, 2017 6.500 6.550 6.350 6.500 98,237 +0.05(+0.78%)
Jul 12, 2017 6.400 6.650 6.400 6.450 129,742 +0.10(+1.57%)
Jul 11, 2017 6.300 6.450 6.200 6.350 123,518 +0.10(+1.60%)
Jul 10, 2017 6.350 6.350 6.200 6.250 129,119 -0.05(-0.79%)
Jul 07, 2017 6.200 6.350 6.150 6.300 209,958 +0.15(+2.44%)
Jul 06, 2017 6.300 6.300 6.100 6.150 292,382 -0.15(-2.38%)
Jul 05, 2017 6.250 6.350 6.100 6.300 303,517 +0.05(+0.80%)
Jul 03, 2017 6.200 6.300 6.100 6.250 119,934 +0.05(+0.81%)
Jun 30, 2017 6.250 6.350 6.125 6.200 175,808 +0.00(+0.00%)
Jun 29, 2017 6.300 6.400 6.150 6.200 244,844 -0.15(-2.36%)
Jun 28, 2017 6.050 6.400 6.000 6.350 195,844 +0.30(+4.96%)
Jun 27, 2017 6.100 6.250 6.000 6.050 277,806 -0.05(-0.82%)
Jun 26, 2017 6.150 6.250 5.975 6.100 488,098 +0.00(+0.00%)
Jun 23, 2017 6.050 6.150 6.050 6.100 654,236 -0.03(-0.41%)
Jun 22, 2017 6.150 6.250 6.000 6.125 212,272 +0.03(+0.41%)
Jun 21, 2017 6.250 6.350 6.050 6.100 267,175 -0.15(-2.40%)
Jun 20, 2017 6.350 6.425 6.150 6.250 177,536 -0.15(-2.34%)
Jun 19, 2017 6.300 6.450 6.050 6.400 209,064 +0.15(+2.40%)
Jun 16, 2017 6.200 6.300 6.150 6.250 409,232 -0.05(-0.79%)
Jun 15, 2017 6.350 6.400 6.200 6.300 153,468 -0.10(-1.56%)
Jun 14, 2017 6.350 6.450 6.175 6.400 278,090 +0.05(+0.79%)
Jun 13, 2017 6.450 6.475 6.250 6.350 376,161 -0.10(-1.55%)
Jun 12, 2017 6.150 6.500 6.000 6.450 639,528 +0.30(+4.88%)
Jun 09, 2017 6.300 6.350 6.100 6.150 327,647 -0.10(-1.60%)
Jun 08, 2017 6.350 6.350 6.100 6.250 245,259 -0.10(-1.57%)
Jun 07, 2017 6.250 6.350 6.100 6.350 172,181 +0.15(+2.42%)
Jun 06, 2017 6.150 6.350 6.100 6.200 462,080 +0.00(+0.00%)
Jun 05, 2017 6.200 6.250 6.050 6.200 470,547 +0.00(+0.00%)
Jun 02, 2017 6.050 6.300 6.050 6.200 217,607 +0.15(+2.48%)
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.