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

Brightcove Inc (NQ: BCOV )

1.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 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, 2018 6.850 6.875 6.725 6.750 73,492 -0.05(-0.74%)
Jan 30, 2018 6.800 6.850 6.725 6.800 83,919 -0.10(-1.45%)
Jan 29, 2018 7.000 7.000 6.850 6.900 97,102 -0.10(-1.43%)
Jan 26, 2018 7.000 7.000 7.000 7.000 115,320 +0.05(+0.72%)
Jan 25, 2018 6.750 7.050 6.700 6.950 302,544 +0.20(+2.96%)
Jan 24, 2018 6.900 6.900 6.750 6.750 136,477 -0.15(-2.17%)
Jan 23, 2018 6.900 7.000 6.900 6.900 57,475 -0.05(-0.72%)
Jan 22, 2018 7.000 7.000 6.850 6.950 131,292 -0.02(-0.36%)
Jan 19, 2018 6.950 7.050 6.925 6.975 145,967 -0.03(-0.36%)
Jan 18, 2018 6.900 7.200 6.850 7.000 307,635 +0.15(+2.19%)
Jan 17, 2018 6.850 7.000 6.800 6.850 88,922 -0.05(-0.72%)
Jan 16, 2018 7.100 7.150 6.850 6.900 104,478 -0.20(-2.82%)
Jan 12, 2018 7.100 7.100 7.100 0 +0.00(+0.00%)
Jan 11, 2018 7.050 7.150 7.000 7.100 154,299 +0.05(+0.71%)
Jan 10, 2018 7.050 69,715 +0.02(+0.36%)
Jan 09, 2018 7.150 7.200 7.000 7.025 34,274 -0.12(-1.75%)
Jan 08, 2018 7.150 7.200 7.000 7.150 122,331 +0.00(+0.00%)
Jan 05, 2018 7.250 7.300 7.050 7.150 205,166 -0.10(-1.38%)
Jan 04, 2018 7.250 7.350 7.180 7.250 82,531 +0.05(+0.69%)
Jan 03, 2018 7.100 7.250 7.010 7.200 386,023 +0.10(+1.41%)
Jan 02, 2018 7.100 7.200 7.050 7.100 106,073 +0.00(+0.00%)
Dec 29, 2017 7.100 7.100 7.100 0 +0.10(+1.43%)
Dec 28, 2017 7.000 7.050 6.875 7.000 134,712 +0.00(+0.00%)
Dec 27, 2017 6.650 7.100 6.650 7.000 176,849 +0.25(+3.70%)
Dec 26, 2017 6.750 6.800 6.600 6.750 89,755 +0.00(+0.00%)
Dec 22, 2017 7.000 7.025 6.750 6.750 76,863 -0.25(-3.57%)
Dec 21, 2017 7.000 7.100 6.900 7.000 161,532 +0.00(+0.00%)
Dec 20, 2017 7.150 7.150 7.000 7.000 62,684 -0.10(-1.41%)
Dec 19, 2017 7.150 7.300 7.050 7.100 83,854 -0.05(-0.70%)
Dec 18, 2017 7.100 7.250 7.100 7.150 120,906 +0.10(+1.42%)
Dec 15, 2017 7.000 7.225 7.000 7.050 216,204 +0.05(+0.71%)
Dec 14, 2017 7.000 7.150 6.950 7.000 110,487 +0.00(+0.00%)
Dec 13, 2017 7.000 7.150 7.000 7.000 138,787 +0.05(+0.72%)
Dec 12, 2017 6.900 7.000 6.850 6.950 134,924 +0.00(+0.00%)
Dec 11, 2017 6.900 7.100 6.900 6.950 117,906 +0.05(+0.72%)
Dec 08, 2017 7.100 7.150 6.900 6.900 98,845 -0.20(-2.82%)
Dec 07, 2017 7.150 7.325 7.000 7.100 86,784 -0.05(-0.70%)
Dec 06, 2017 7.050 7.150 6.900 7.150 126,740 +0.10(+1.42%)
Dec 05, 2017 7.150 7.200 7.050 7.050 112,323 -0.15(-2.08%)
Dec 04, 2017 7.250 7.250 7.150 7.200 163,386 -0.05(-0.69%)
Dec 01, 2017 7.350 7.400 7.050 7.250 179,348 -0.15(-2.03%)
Nov 30, 2017 7.500 7.550 7.350 7.400 380,191 -0.05(-0.67%)
Nov 29, 2017 7.550 7.650 7.450 7.450 116,598 -0.20(-2.61%)
Nov 28, 2017 7.600 7.700 7.550 7.650 107,865 +0.05(+0.66%)
Nov 27, 2017 7.500 7.700 7.450 7.600 157,574 +0.05(+0.66%)
Nov 24, 2017 7.500 7.550 7.500 7.550 47,334 +0.05(+0.67%)
Nov 22, 2017 7.550 7.600 7.450 7.500 104,510 +0.00(+0.00%)
Nov 21, 2017 7.500 7.650 7.400 7.500 181,108 -0.05(-0.66%)
Nov 20, 2017 7.400 7.600 7.350 7.550 144,925 +0.15(+2.03%)
Nov 17, 2017 7.400 7.550 7.350 7.400 124,890 -0.05(-0.67%)
Nov 16, 2017 7.200 7.525 7.150 7.450 139,538 +0.25(+3.47%)
Nov 15, 2017 7.150 7.350 7.050 7.200 161,350 +0.05(+0.70%)
Nov 14, 2017 7.300 7.400 7.100 7.150 134,309 -0.20(-2.72%)
Nov 13, 2017 7.400 7.475 7.250 7.350 72,703 +0.00(+0.00%)
Nov 10, 2017 7.400 7.500 7.300 7.350 79,763 +0.05(+0.68%)
Nov 09, 2017 7.350 7.500 7.200 7.300 87,515 -0.10(-1.35%)
Nov 08, 2017 7.350 7.450 7.131 7.400 241,862 +0.00(+0.00%)
Nov 07, 2017 7.550 7.700 7.400 7.400 106,101 -0.15(-1.99%)
Nov 06, 2017 7.700 7.900 7.550 7.550 175,206 -0.20(-2.58%)
Nov 03, 2017 7.700 7.825 7.560 7.750 112,254 +0.00(+0.00%)
Nov 02, 2017 7.650 7.950 7.650 7.750 145,982 +0.05(+0.65%)
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.