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 (%)
Jan 31, 2019 7.630 8.020 7.630 8.020 170,616 +0.40(+5.32%)
Jan 30, 2019 7.570 7.640 7.540 7.615 55,219 +0.08(+0.99%)
Jan 29, 2019 7.510 7.570 7.470 7.540 49,950 +0.02(+0.27%)
Jan 28, 2019 7.550 7.600 7.480 7.520 151,864 -0.09(-1.18%)
Jan 25, 2019 7.550 7.670 7.520 7.610 67,700 +0.10(+1.33%)
Jan 24, 2019 7.250 7.530 7.250 7.510 138,059 +0.24(+3.30%)
Jan 23, 2019 7.340 7.360 7.250 7.270 106,235 -0.04(-0.55%)
Jan 22, 2019 7.230 7.350 7.230 7.310 172,877 +0.03(+0.41%)
Jan 18, 2019 7.250 7.290 7.180 7.280 109,700 +0.05(+0.69%)
Jan 17, 2019 7.200 7.300 7.160 7.230 95,193 +0.02(+0.28%)
Jan 16, 2019 7.340 7.455 7.190 7.210 63,368 -0.14(-1.90%)
Jan 15, 2019 7.160 7.360 7.160 7.350 71,906 +0.19(+2.65%)
Jan 14, 2019 7.340 7.410 7.140 7.160 132,626 -0.21(-2.85%)
Jan 11, 2019 7.330 7.430 7.310 7.370 61,600 -0.03(-0.41%)
Jan 10, 2019 7.450 7.470 7.360 7.400 69,115 -0.06(-0.80%)
Jan 09, 2019 7.340 7.520 7.320 7.460 69,034 +0.15(+2.05%)
Jan 08, 2019 7.270 7.390 7.170 7.310 196,479 +0.10(+1.39%)
Jan 07, 2019 7.070 7.310 7.070 7.210 114,353 +0.11(+1.55%)
Jan 04, 2019 6.990 7.170 6.930 7.100 76,300 +0.20(+2.90%)
Jan 03, 2019 7.010 7.020 6.900 6.900 87,724 -0.15(-2.13%)
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.