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

Brightcove Inc (NQ: BCOV )

1.680 -0.000 (-0.01%)
Streaming Delayed Price Updated: 9:48 AM EDT, Apr 24, 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 28, 2019 10.20 10.38 10.14 10.33 424,400 +0.15(+1.47%)
Jun 27, 2019 10.09 10.21 10.05 10.18 192,205 +0.11(+1.09%)
Jun 26, 2019 9.900 10.12 9.900 10.07 286,863 +0.23(+2.34%)
Jun 25, 2019 10.42 10.50 9.830 9.840 167,159 -0.61(-5.84%)
Jun 24, 2019 10.45 10.48 10.33 10.45 117,198 +0.05(+0.48%)
Jun 21, 2019 10.32 10.42 10.18 10.40 165,700 +0.02(+0.19%)
Jun 20, 2019 10.55 10.62 10.33 10.38 120,671 -0.07(-0.67%)
Jun 19, 2019 10.25 10.57 10.25 10.45 178,860 +0.20(+1.95%)
Jun 18, 2019 10.11 10.30 10.11 10.25 86,019 +0.22(+2.19%)
Jun 17, 2019 10.06 10.18 10.02 10.03 42,712 +0.00(+0.00%)
Jun 14, 2019 10.01 10.22 9.980 10.03 108,100 +0.00(+0.00%)
Jun 13, 2019 9.990 10.11 9.950 10.03 54,081 +0.03(+0.30%)
Jun 12, 2019 10.00 10.06 9.920 10.00 62,664 +0.00(+0.00%)
Jun 11, 2019 10.17 10.41 9.910 10.00 79,179 -0.12(-1.19%)
Jun 10, 2019 10.24 10.37 10.08 10.12 63,637 -0.16(-1.56%)
Jun 07, 2019 10.20 10.31 10.17 10.28 56,800 +0.15(+1.48%)
Jun 06, 2019 10.12 10.17 9.960 10.13 66,250 +0.04(+0.40%)
Jun 05, 2019 10.08 10.11 9.970 10.09 306,652 +0.10(+1.00%)
Jun 04, 2019 9.710 10.03 9.650 9.990 92,833 +0.35(+3.63%)
Jun 03, 2019 9.970 9.970 9.610 9.640 89,987 -0.34(-3.41%)
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%)
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.