Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brightcove Inc (NQ: BCOV )

1.590 -0.040 (-2.45%)
Streaming Delayed Price Updated: 2:01 PM EDT, Apr 26, 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, 2013 8.570 8.640 8.400 8.420 516,900 -0.14(-1.64%)
Jan 30, 2013 8.680 8.880 8.520 8.560 614,058 -0.05(-0.58%)
Jan 29, 2013 8.370 8.720 8.370 8.610 416,166 +0.26(+3.11%)
Jan 28, 2013 8.750 8.960 8.290 8.350 470,967 -0.35(-4.02%)
Jan 25, 2013 8.740 8.820 8.550 8.700 187,767 +0.05(+0.58%)
Jan 24, 2013 8.850 8.970 8.600 8.650 391,262 -0.19(-2.15%)
Jan 23, 2013 9.150 9.210 8.830 8.840 249,984 -0.33(-3.60%)
Jan 22, 2013 9.190 9.240 8.990 9.170 213,956 -0.03(-0.33%)
Jan 18, 2013 9.250 9.390 9.113 9.200 194,835 -0.04(-0.43%)
Jan 17, 2013 9.240 9.420 9.170 9.240 198,973 +0.03(+0.33%)
Jan 16, 2013 9.220 9.350 9.100 9.210 289,580 -0.14(-1.50%)
Jan 15, 2013 9.850 9.882 9.270 9.350 539,171 -0.54(-5.46%)
Jan 14, 2013 9.800 10.25 9.580 9.890 422,431 +0.01(+0.10%)
Jan 11, 2013 9.200 9.930 9.140 9.880 609,179 +0.75(+8.21%)
Jan 10, 2013 9.180 9.310 9.010 9.130 355,640 +0.01(+0.11%)
Jan 09, 2013 9.000 9.240 8.940 9.120 344,977 +0.16(+1.79%)
Jan 08, 2013 9.200 9.275 8.860 8.960 378,843 -0.30(-3.24%)
Jan 07, 2013 9.350 9.520 9.200 9.260 191,418 -0.25(-2.63%)
Jan 04, 2013 9.570 9.670 9.400 9.510 198,108 -0.05(-0.52%)
Jan 03, 2013 9.770 9.930 9.450 9.560 400,017 -0.25(-2.55%)
Jan 02, 2013 9.440 9.830 9.320 9.810 569,751 +0.77(+8.52%)
Dec 31, 2012 8.960 9.155 8.940 9.040 203,381 +0.05(+0.56%)
Dec 28, 2012 8.980 9.120 8.961 8.990 121,442 -0.02(-0.22%)
Dec 27, 2012 9.220 9.250 8.990 9.010 249,533 -0.23(-2.49%)
Dec 26, 2012 9.230 9.320 9.060 9.240 221,089 +0.01(+0.11%)
Dec 24, 2012 9.320 9.470 9.170 9.230 74,311 -0.12(-1.28%)
Dec 21, 2012 9.160 9.360 8.950 9.350 388,349 +0.01(+0.11%)
Dec 20, 2012 9.580 9.750 9.160 9.340 293,691 -0.28(-2.91%)
Dec 19, 2012 9.030 9.620 9.030 9.620 495,882 +0.57(+6.30%)
Dec 18, 2012 8.300 9.080 8.300 9.050 588,801 +0.67(+8.00%)
Dec 17, 2012 8.460 8.610 8.260 8.380 381,617 -0.04(-0.48%)
Dec 14, 2012 8.730 8.950 8.390 8.420 297,065 -0.38(-4.32%)
Dec 13, 2012 8.940 8.940 8.660 8.800 210,422 -0.12(-1.35%)
Dec 12, 2012 8.870 9.000 8.830 8.920 257,952 +0.09(+1.02%)
Dec 11, 2012 9.000 9.000 8.700 8.830 311,966 -0.09(-1.01%)
Dec 10, 2012 8.950 9.230 8.874 8.920 139,961 -0.05(-0.56%)
Dec 07, 2012 9.290 9.380 8.850 8.970 308,339 -0.28(-3.03%)
Dec 06, 2012 9.510 9.510 9.010 9.250 307,807 -0.32(-3.34%)
Dec 05, 2012 9.700 9.910 9.350 9.570 318,250 -0.32(-3.23%)
Dec 04, 2012 9.780 9.920 9.650 9.890 229,008 +0.17(+1.75%)
Nov 30, 2012 9.880 9.955 9.470 9.720 2,032,215 -0.15(-1.52%)
Nov 29, 2012 9.890 9.970 9.720 9.870 245,202 +0.07(+0.71%)
Nov 28, 2012 9.900 9.900 9.550 9.800 360,576 -0.21(-2.10%)
Nov 27, 2012 9.750 10.08 9.580 10.01 275,534 +0.24(+2.46%)
Nov 26, 2012 10.10 10.10 9.690 9.770 175,143 -0.41(-4.03%)
Nov 23, 2012 9.720 10.19 9.650 10.18 89,900 +0.52(+5.38%)
Nov 21, 2012 9.760 9.910 9.530 9.660 192,154 -0.04(-0.41%)
Nov 20, 2012 9.730 10.03 9.660 9.700 249,190 -0.01(-0.10%)
Nov 19, 2012 10.00 10.14 9.560 9.710 510,206 +0.08(+0.83%)
Nov 16, 2012 9.860 9.860 9.320 9.630 355,469 -0.25(-2.53%)
Nov 15, 2012 9.650 10.03 8.890 9.880 656,305 +0.33(+3.46%)
Nov 14, 2012 10.21 10.23 9.435 9.550 475,178 -0.61(-6.00%)
Nov 13, 2012 10.25 10.46 9.890 10.16 249,377 -0.18(-1.74%)
Nov 12, 2012 10.29 10.58 10.16 10.34 244,210 -0.12(-1.15%)
Nov 09, 2012 10.58 10.60 10.29 10.46 287,583 -0.24(-2.24%)
Nov 08, 2012 11.16 11.50 10.68 10.70 302,698 -0.53(-4.72%)
Nov 07, 2012 10.99 11.28 10.79 11.23 353,096 -0.13(-1.14%)
Nov 06, 2012 11.39 11.56 11.20 11.36 583,761 +0.08(+0.71%)
Nov 05, 2012 11.10 11.74 10.48 11.28 709,222 -0.26(-2.25%)
Nov 02, 2012 12.53 12.58 11.17 11.54 1,196,722 -1.49(-11.44%)
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.