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

Brightcove Inc (NQ: BCOV )

1.680 -0.010 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 29, 2018 9.650 9.700 9.400 9.650 115,092 +0.00(+0.00%)
Jun 28, 2018 9.600 9.800 9.450 9.650 165,438 +0.05(+0.52%)
Jun 27, 2018 9.850 9.950 9.550 9.600 134,173 -0.25(-2.54%)
Jun 26, 2018 9.550 9.950 9.450 9.850 180,966 +0.25(+2.60%)
Jun 25, 2018 9.600 9.650 9.450 9.600 192,178 +0.00(+0.00%)
Jun 22, 2018 9.750 9.750 9.550 9.600 383,949 -0.10(-1.03%)
Jun 21, 2018 10.00 10.00 9.650 9.700 144,976 -0.35(-3.48%)
Jun 20, 2018 10.10 10.25 9.739 10.05 196,421 -0.05(-0.50%)
Jun 19, 2018 10.45 10.75 10.07 10.10 258,724 -0.40(-3.81%)
Jun 18, 2018 10.50 10.63 10.45 10.50 175,987 -0.05(-0.47%)
Jun 15, 2018 10.75 10.20 10.55 513,330 +0.35(+3.43%)
Jun 14, 2018 10.10 10.35 10.10 10.20 156,275 +0.15(+1.49%)
Jun 13, 2018 10.15 10.25 9.970 10.05 191,523 -0.05(-0.50%)
Jun 12, 2018 10.15 10.35 10.00 10.10 107,131 -0.10(-0.98%)
Jun 11, 2018 10.10 10.40 10.05 10.20 90,245 +0.05(+0.49%)
Jun 08, 2018 10.35 10.40 10.15 10.15 102,862 -0.20(-1.93%)
Jun 07, 2018 10.50 10.55 10.20 10.35 104,666 -0.15(-1.43%)
Jun 06, 2018 10.45 10.55 10.35 10.50 112,215 +0.03(+0.24%)
Jun 05, 2018 10.40 10.60 10.40 10.47 173,274 +0.17(+1.70%)
Jun 04, 2018 10.50 10.55 10.25 10.30 138,606 -0.15(-1.44%)
Jun 01, 2018 10.25 10.45 10.20 10.45 121,435 +0.20(+1.95%)
May 31, 2018 10.30 10.45 10.15 10.25 137,080 -0.10(-0.97%)
May 30, 2018 10.20 10.50 10.20 10.35 150,281 +0.15(+1.47%)
May 29, 2018 10.40 10.55 9.960 10.20 255,972 -0.30(-2.86%)
May 25, 2018 10.50 10.50 10.50 0 +0.55(+5.53%)
May 24, 2018 9.900 10.00 9.650 9.950 762,428 +0.05(+0.51%)
May 23, 2018 9.900 9.950 9.760 9.900 149,674 +0.00(+0.00%)
May 22, 2018 10.05 10.10 9.850 9.900 255,065 -0.10(-1.00%)
May 21, 2018 10.15 10.30 9.925 10.00 382,609 -0.15(-1.48%)
May 18, 2018 10.45 10.50 10.00 10.15 264,070 -0.30(-2.87%)
May 17, 2018 10.20 10.60 10.20 10.45 512,845 +0.30(+2.96%)
May 16, 2018 10.05 10.30 10.00 10.15 291,367 +0.15(+1.50%)
May 15, 2018 9.950 10.10 9.800 10.00 193,559 +0.05(+0.50%)
May 14, 2018 10.10 10.15 9.900 9.950 166,192 -0.10(-1.00%)
May 11, 2018 10.25 10.30 9.900 10.05 186,808 -0.22(-2.19%)
May 10, 2018 10.25 10.45 10.20 10.28 216,940 -0.03(-0.24%)
May 09, 2018 9.950 10.30 9.850 10.30 277,415 +0.40(+4.04%)
May 08, 2018 9.750 10.05 9.650 9.900 572,227 +0.10(+1.02%)
May 07, 2018 9.800 10.00 9.600 9.800 420,697 +0.03(+0.26%)
May 04, 2018 9.600 9.950 9.550 9.775 265,927 +0.03(+0.26%)
May 03, 2018 9.550 9.850 9.350 9.750 246,216 +0.20(+2.09%)
May 02, 2018 9.800 9.950 9.500 9.550 527,864 -0.25(-2.55%)
May 01, 2018 9.650 9.950 9.605 9.800 435,702 +0.15(+1.55%)
Apr 30, 2018 9.150 9.800 9.000 9.650 821,495 +0.40(+4.32%)
Apr 27, 2018 8.250 9.600 8.200 9.250 1,437,129 +1.25(+15.62%)
Apr 26, 2018 7.900 8.100 7.850 8.000 187,036 +0.10(+1.27%)
Apr 25, 2018 7.750 7.950 7.625 7.900 315,643 +0.15(+1.94%)
Apr 24, 2018 7.650 7.950 7.650 7.750 307,930 +0.15(+1.97%)
Apr 23, 2018 7.400 7.650 7.350 7.600 412,133 +0.25(+3.40%)
Apr 20, 2018 7.400 7.575 7.350 7.350 118,869 -0.10(-1.34%)
Apr 19, 2018 7.600 7.600 7.450 7.450 207,163 -0.15(-1.97%)
Apr 18, 2018 7.150 7.700 7.150 7.600 1,218,658 +0.45(+6.29%)
Apr 17, 2018 7.100 7.200 7.000 7.150 587,107 +0.10(+1.42%)
Apr 16, 2018 7.100 7.150 6.950 7.050 399,686 +0.02(+0.36%)
Apr 13, 2018 7.250 7.300 6.860 7.025 123,196 -0.20(-2.77%)
Apr 12, 2018 7.300 7.300 7.200 7.225 177,709 -0.03(-0.34%)
Apr 11, 2018 7.350 7.405 7.200 7.250 110,967 -0.10(-1.36%)
Apr 10, 2018 7.200 7.400 7.125 7.350 140,596 +0.25(+3.52%)
Apr 09, 2018 7.050 7.250 7.050 7.100 89,298 +0.05(+0.71%)
Apr 06, 2018 6.950 7.050 6.950 7.050 89,406 +0.05(+0.71%)
Apr 05, 2018 7.000 7.050 6.950 7.000 86,605 +0.05(+0.72%)
Apr 04, 2018 6.900 7.050 6.825 6.950 100,945 +0.05(+0.72%)
Apr 03, 2018 6.950 7.000 6.900 6.900 81,456 +0.00(+0.00%)
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.