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

Brightcove Inc (NQ: BCOV )

1.605 -0.045 (-2.73%)
Streaming Delayed Price Updated: 9:55 AM EDT, Apr 25, 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 30, 2020 7.550 7.900 7.550 7.880 112,561 +0.32(+4.23%)
Jun 29, 2020 7.560 7.700 7.430 7.560 156,347 +0.09(+1.20%)
Jun 26, 2020 7.760 7.760 7.450 7.470 379,400 -0.32(-4.11%)
Jun 25, 2020 7.940 7.940 7.710 7.790 123,904 -0.17(-2.14%)
Jun 24, 2020 7.810 8.035 7.780 7.960 383,992 +0.07(+0.89%)
Jun 23, 2020 7.920 8.060 7.880 7.890 91,804 +0.05(+0.64%)
Jun 22, 2020 7.670 7.900 7.670 7.840 131,879 +0.15(+1.95%)
Jun 19, 2020 7.700 7.910 7.670 7.690 253,500 +0.06(+0.79%)
Jun 18, 2020 7.700 7.840 7.610 7.630 161,541 -0.11(-1.42%)
Jun 17, 2020 7.990 7.990 7.710 7.740 190,859 -0.21(-2.64%)
Jun 16, 2020 8.120 8.150 7.780 7.950 67,450 +0.04(+0.51%)
Jun 15, 2020 7.620 7.950 7.620 7.910 163,524 +0.13(+1.67%)
Jun 12, 2020 7.930 7.990 7.640 7.780 126,000 +0.09(+1.17%)
Jun 11, 2020 7.860 7.925 7.650 7.690 156,147 -0.45(-5.53%)
Jun 10, 2020 8.210 8.300 8.060 8.140 68,937 -0.08(-0.97%)
Jun 09, 2020 8.250 8.320 8.110 8.220 59,700 -0.15(-1.79%)
Jun 08, 2020 8.410 8.470 8.220 8.370 90,057 +0.05(+0.60%)
Jun 05, 2020 8.090 8.410 7.910 8.320 141,000 +0.39(+4.92%)
Jun 04, 2020 7.970 8.090 7.810 7.930 125,690 -0.08(-1.00%)
Jun 03, 2020 8.010 8.210 7.970 8.010 114,187 +0.07(+0.88%)
Jun 02, 2020 7.930 7.970 7.800 7.940 126,781 +0.07(+0.89%)
Jun 01, 2020 8.030 8.030 7.870 7.870 184,538 -0.16(-1.99%)
May 29, 2020 8.080 8.080 7.930 8.030 109,600 -0.08(-0.99%)
May 28, 2020 8.430 8.620 8.060 8.110 109,768 -0.30(-3.57%)
May 27, 2020 8.220 8.450 8.020 8.410 159,419 +0.26(+3.19%)
May 26, 2020 8.450 8.460 8.040 8.150 118,018 -0.04(-0.49%)
May 22, 2020 8.060 8.685 8.000 8.190 150,500 +0.15(+1.87%)
May 21, 2020 8.180 8.180 7.950 8.040 104,232 -0.14(-1.71%)
May 20, 2020 8.120 8.270 7.950 8.180 127,212 +0.23(+2.89%)
May 19, 2020 8.260 8.260 7.920 7.950 137,511 -0.38(-4.56%)
May 18, 2020 8.210 8.470 8.050 8.330 124,029 +0.36(+4.45%)
May 15, 2020 7.890 8.050 7.840 7.975 118,200 +0.08(+1.08%)
May 14, 2020 7.940 8.010 7.700 7.890 275,205 -0.15(-1.87%)
May 13, 2020 8.120 8.120 7.870 8.040 210,402 -0.13(-1.59%)
May 12, 2020 8.630 8.630 8.150 8.170 152,710 -0.45(-5.22%)
May 11, 2020 8.090 8.690 7.940 8.620 304,347 +0.52(+6.42%)
May 08, 2020 7.800 8.170 7.790 8.100 144,200 +0.41(+5.33%)
May 07, 2020 7.830 7.870 7.630 7.690 165,305 -0.05(-0.65%)
May 06, 2020 7.830 7.900 7.700 7.740 94,980 -0.04(-0.51%)
May 05, 2020 7.940 8.130 7.750 7.780 133,303 -0.10(-1.27%)
May 04, 2020 7.560 7.880 7.500 7.880 150,578 +0.25(+3.28%)
May 01, 2020 7.580 7.660 7.500 7.630 265,900 -0.17(-2.18%)
Apr 30, 2020 7.530 8.200 7.530 7.800 384,439 -1.03(-11.66%)
Apr 29, 2020 9.160 9.160 8.680 8.830 316,518 -0.05(-0.56%)
Apr 28, 2020 8.990 8.990 8.760 8.880 170,478 +0.07(+0.79%)
Apr 27, 2020 9.010 9.130 8.760 8.810 114,948 -0.13(-1.45%)
Apr 24, 2020 8.770 9.010 8.650 8.940 113,600 +0.17(+1.94%)
Apr 23, 2020 8.690 8.930 8.490 8.770 170,620 +0.13(+1.50%)
Apr 22, 2020 8.600 8.980 8.480 8.640 143,349 +0.15(+1.77%)
Apr 21, 2020 8.580 9.040 8.420 8.490 126,449 -0.27(-3.08%)
Apr 20, 2020 8.860 9.100 8.660 8.760 112,213 -0.23(-2.56%)
Apr 17, 2020 8.620 9.040 8.520 8.990 194,800 +0.46(+5.39%)
Apr 16, 2020 8.610 8.750 8.330 8.530 189,461 -0.08(-0.93%)
Apr 15, 2020 8.770 8.770 8.337 8.610 239,326 -0.05(-0.58%)
Apr 14, 2020 8.700 9.040 8.600 8.660 190,826 +0.18(+2.12%)
Apr 13, 2020 7.930 8.500 7.930 8.480 194,341 +0.50(+6.27%)
Apr 09, 2020 8.200 8.264 7.750 7.980 141,700 -0.10(-1.24%)
Apr 08, 2020 7.700 8.180 7.540 8.080 237,506 +0.50(+6.60%)
Apr 07, 2020 7.530 7.660 7.170 7.580 228,430 +0.22(+2.99%)
Apr 06, 2020 7.220 7.480 7.010 7.360 206,863 +0.39(+5.60%)
Apr 03, 2020 7.020 7.050 6.760 6.970 197,800 -0.05(-0.71%)
Apr 02, 2020 6.480 7.040 6.480 7.020 175,388 +0.51(+7.83%)
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.