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

Brightcove Inc (NQ: BCOV )

2.015 +0.125 (+6.61%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 9, 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 (%)
May 31, 2019 10.13 10.13 9.940 9.980 78,000 -0.24(-2.35%)
May 30, 2019 10.13 10.35 10.13 10.22 92,225 +0.12(+1.19%)
May 29, 2019 10.22 10.28 10.09 10.10 76,976 -0.26(-2.51%)
May 28, 2019 10.38 10.52 10.36 10.36 63,800 -0.03(-0.29%)
May 24, 2019 10.58 10.63 10.32 10.39 81,400 -0.11(-1.05%)
May 23, 2019 10.61 10.67 10.34 10.50 98,445 -0.12(-1.13%)
May 22, 2019 10.16 10.69 10.16 10.62 188,377 +0.32(+3.11%)
May 21, 2019 10.27 10.39 10.22 10.30 59,372 +0.07(+0.68%)
May 20, 2019 10.23 10.41 10.09 10.23 46,186 -0.05(-0.49%)
May 17, 2019 10.17 10.34 10.17 10.28 127,200 +0.03(+0.29%)
May 16, 2019 10.11 10.36 10.11 10.25 95,400 +0.19(+1.89%)
May 15, 2019 9.880 10.09 9.870 10.06 500,544 +0.15(+1.51%)
May 14, 2019 9.780 9.970 9.730 9.910 74,730 +0.14(+1.43%)
May 13, 2019 9.640 9.840 9.630 9.770 97,478 +0.00(+0.00%)
May 10, 2019 9.570 9.870 9.537 9.770 157,900 +0.14(+1.45%)
May 09, 2019 9.630 9.710 9.490 9.630 347,487 -0.02(-0.21%)
May 08, 2019 9.780 9.810 9.650 9.650 72,033 -0.12(-1.23%)
May 07, 2019 9.800 9.920 9.690 9.770 73,618 -0.15(-1.51%)
May 06, 2019 9.760 10.04 9.750 9.920 128,370 -0.06(-0.60%)
May 03, 2019 9.940 10.02 9.840 9.980 87,100 +0.08(+0.81%)
May 02, 2019 9.980 10.04 9.780 9.900 106,248 -0.07(-0.70%)
May 01, 2019 10.00 10.15 9.890 9.970 289,588 -0.06(-0.60%)
Apr 30, 2019 9.960 10.13 9.730 10.03 375,089 +0.06(+0.60%)
Apr 29, 2019 10.00 10.32 9.840 9.970 265,796 -0.01(-0.10%)
Apr 26, 2019 9.630 10.18 9.630 9.980 270,600 +0.35(+3.63%)
Apr 25, 2019 9.980 10.49 9.590 9.630 767,052 +0.89(+10.18%)
Apr 24, 2019 8.630 8.780 8.550 8.740 85,283 +0.12(+1.39%)
Apr 23, 2019 8.440 8.630 8.360 8.620 81,541 +0.20(+2.38%)
Apr 22, 2019 8.400 8.490 8.370 8.420 46,005 +0.03(+0.36%)
Apr 18, 2019 8.270 8.400 8.190 8.390 69,500 +0.09(+1.08%)
Apr 17, 2019 8.450 8.500 8.270 8.300 77,378 -0.14(-1.66%)
Apr 16, 2019 8.600 8.601 8.430 8.440 59,394 -0.16(-1.86%)
Apr 15, 2019 8.620 8.640 8.460 8.600 55,243 -0.01(-0.12%)
Apr 12, 2019 8.630 8.700 8.500 8.610 57,800 -0.01(-0.12%)
Apr 11, 2019 8.450 8.670 8.440 8.620 74,797 +0.17(+2.01%)
Apr 10, 2019 8.280 8.460 8.250 8.450 129,954 +0.18(+2.18%)
Apr 09, 2019 8.220 8.310 8.220 8.270 50,549 +0.01(+0.12%)
Apr 08, 2019 8.270 8.310 8.150 8.260 54,253 -0.02(-0.24%)
Apr 05, 2019 8.150 8.290 8.150 8.280 80,900 +0.11(+1.35%)
Apr 04, 2019 8.210 8.210 8.075 8.170 50,363 -0.03(-0.37%)
Apr 03, 2019 8.360 8.380 8.160 8.200 49,202 -0.15(-1.80%)
Apr 02, 2019 8.390 8.410 8.270 8.350 63,837 -0.04(-0.48%)
Apr 01, 2019 8.410 8.470 8.282 8.390 142,259 -0.02(-0.24%)
Mar 29, 2019 8.460 8.540 8.380 8.410 93,000 -0.01(-0.12%)
Mar 28, 2019 8.330 8.480 8.330 8.420 59,884 +0.12(+1.45%)
Mar 27, 2019 8.170 8.320 8.120 8.300 133,017 +0.11(+1.34%)
Mar 26, 2019 8.290 8.360 8.150 8.190 75,010 -0.01(-0.12%)
Mar 25, 2019 8.140 8.290 8.130 8.200 88,373 +0.05(+0.61%)
Mar 22, 2019 8.390 8.390 8.070 8.150 137,200 -0.28(-3.32%)
Mar 21, 2019 8.360 8.538 8.340 8.430 74,064 +0.03(+0.36%)
Mar 20, 2019 8.250 8.500 8.159 8.400 77,008 +0.16(+1.94%)
Mar 19, 2019 8.290 8.420 8.180 8.240 182,150 -0.05(-0.60%)
Mar 18, 2019 8.150 8.390 8.130 8.290 150,631 +0.16(+1.97%)
Mar 15, 2019 8.110 8.260 8.075 8.130 336,300 +0.04(+0.49%)
Mar 14, 2019 8.180 8.270 8.050 8.090 207,518 -0.18(-2.18%)
Mar 13, 2019 8.320 8.400 8.260 8.270 87,862 -0.04(-0.48%)
Mar 12, 2019 8.340 8.380 8.270 8.310 42,709 -0.03(-0.36%)
Mar 11, 2019 8.540 8.540 8.270 8.340 118,121 -0.15(-1.77%)
Mar 08, 2019 8.150 8.540 8.150 8.490 122,900 +0.31(+3.79%)
Mar 07, 2019 8.220 8.240 8.080 8.180 90,946 -0.05(-0.61%)
Mar 06, 2019 8.430 8.430 8.190 8.230 97,780 -0.22(-2.60%)
Mar 05, 2019 8.700 8.750 8.420 8.450 92,733 -0.28(-3.21%)
Mar 04, 2019 8.950 9.070 8.614 8.730 129,287 -0.21(-2.35%)
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.