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 (%)
Feb 28, 2018 6.950 7.000 6.850 6.850 354,813 -0.10(-1.44%)
Feb 27, 2018 7.200 7.250 6.900 6.950 200,888 -0.25(-3.47%)
Feb 26, 2018 7.200 7.350 7.100 7.200 133,367 +0.05(+0.70%)
Feb 23, 2018 7.450 7.850 7.050 7.150 358,788 -0.15(-2.05%)
Feb 22, 2018 7.050 7.310 7.050 7.300 157,470 +0.25(+3.55%)
Feb 21, 2018 6.850 7.200 6.850 7.050 154,437 +0.25(+3.68%)
Feb 20, 2018 6.800 6.900 6.800 6.800 101,418 +0.00(+0.00%)
Feb 16, 2018 6.800 6.800 6.800 0 -0.05(-0.73%)
Feb 15, 2018 6.900 6.900 6.750 6.850 157,832 +0.00(+0.00%)
Feb 14, 2018 6.700 6.900 6.700 6.850 113,534 +0.10(+1.48%)
Feb 13, 2018 6.700 6.800 6.700 6.750 86,342 +0.00(+0.00%)
Feb 12, 2018 6.750 6.850 6.650 6.750 86,527 +0.00(+0.00%)
Feb 09, 2018 6.750 6.850 6.650 6.750 234,439 +0.05(+0.75%)
Feb 08, 2018 6.650 6.750 6.600 6.700 172,450 -0.05(-0.74%)
Feb 07, 2018 6.700 6.700 6.650 6.750 96,178 +0.05(+0.75%)
Feb 06, 2018 6.450 6.775 6.300 6.700 154,212 +0.08(+1.13%)
Feb 05, 2018 6.750 6.800 6.600 6.625 110,313 -0.12(-1.85%)
Feb 02, 2018 6.750 6.825 6.650 6.750 155,946 -0.05(-0.74%)
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.