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

Brightcove Inc (NQ: BCOV )

1.900 +0.080 (+4.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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%)
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.