Brightcove Inc (NQ: BCOV )

9.740 USD +0.140 (+1.46%)
Streaming Delayed Price Updated: 10:23 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 15.19 15.75 14.85 15.27 0 +0.03(+0.20%)
Oct 30, 2013 15.87 16.09 15.05 15.24 718,584 -0.70(-4.39%)
Oct 29, 2013 16.10 16.25 15.70 15.94 0 -0.13(-0.81%)
Oct 28, 2013 15.94 16.12 15.34 16.07 0 +0.36(+2.29%)
Oct 25, 2013 14.20 15.75 14.07 15.71 0 +2.13(+15.68%)
Oct 24, 2013 13.43 13.74 13.33 13.58 589,915 +0.22(+1.65%)
Oct 23, 2013 13.57 13.63 13.26 13.36 0 -0.31(-2.27%)
Oct 22, 2013 13.78 14.39 13.22 13.67 593,444 -0.54(-3.80%)
Oct 21, 2013 14.50 14.85 14.10 14.21 669,254 -0.23(-1.59%)
Oct 18, 2013 14.00 14.45 13.98 14.44 827,593 +0.56(+4.03%)
Oct 17, 2013 13.53 13.91 13.20 13.88 703,306 +0.25(+1.83%)
Oct 16, 2013 13.32 13.63 13.13 13.63 594,401 +0.56(+4.28%)
Oct 15, 2013 12.85 13.50 12.83 13.07 722,317 +0.27(+2.11%)
Oct 14, 2013 12.63 12.85 12.41 12.80 336,522 +0.11(+0.87%)
Oct 11, 2013 12.11 12.84 12.11 12.69 0 +0.67(+5.57%)
Oct 10, 2013 11.77 12.03 11.77 12.02 457,070 +0.47(+4.07%)
Oct 09, 2013 11.96 12.13 11.47 11.55 0 -0.41(-3.43%)
Oct 08, 2013 12.28 12.30 11.90 11.96 376,762 -0.27(-2.21%)
Oct 07, 2013 12.21 12.46 12.07 12.23 0 -0.14(-1.13%)
Oct 04, 2013 11.76 12.47 11.70 12.37 301,917 +0.62(+5.28%)
Oct 03, 2013 11.93 11.97 11.51 11.75 0 -0.25(-2.08%)
Oct 02, 2013 11.50 12.00 11.34 12.00 458,528 +0.39(+3.36%)
Oct 01, 2013 11.20 11.64 10.84 11.61 304,041 +0.73(+6.71%)
Sep 27, 2013 11.01 11.11 10.88 10.88 0 -0.16(-1.45%)
Sep 26, 2013 10.88 11.05 10.82 11.04 175,096 +0.22(+2.03%)
Sep 25, 2013 10.58 11.03 10.58 10.82 173,520 +0.19(+1.79%)
Sep 24, 2013 10.58 10.80 10.56 10.63 177,330 +0.10(+0.95%)
Sep 23, 2013 11.30 11.34 10.52 10.53 439,098 -0.81(-7.14%)
Sep 20, 2013 11.69 11.70 11.30 11.34 0 -0.35(-2.99%)
Sep 19, 2013 11.70 11.79 11.52 11.69 231,832 +0.02(+0.17%)
Sep 18, 2013 11.27 11.70 11.14 11.67 0 +0.43(+3.83%)
Sep 17, 2013 10.86 11.25 10.70 11.24 0 +0.35(+3.21%)
Sep 16, 2013 11.13 11.22 10.86 10.89 0 -0.20(-1.80%)
Sep 13, 2013 11.05 11.21 10.95 11.09 0 +0.09(+0.82%)
Sep 12, 2013 10.97 11.10 10.92 11.00 0 +0.04(+0.36%)
Sep 11, 2013 11.12 11.20 10.93 10.96 0 -0.19(-1.70%)
Sep 10, 2013 10.88 11.17 10.76 11.15 573,650 +0.49(+4.60%)
Sep 09, 2013 10.73 10.89 10.60 10.66 0 +0.00(+0.00%)
Sep 06, 2013 10.53 10.74 10.35 10.66 0 +0.19(+1.81%)
Sep 05, 2013 10.09 10.50 10.09 10.47 297,133 +0.34(+3.36%)
Sep 04, 2013 9.690 10.19 9.690 10.13 0 +0.41(+4.22%)
Sep 03, 2013 9.440 9.970 9.380 9.720 0 +0.37(+3.96%)
Aug 30, 2013 9.460 9.620 9.280 9.350 0 -0.13(-1.37%)
Aug 29, 2013 9.250 9.510 9.250 9.480 223,510 +0.23(+2.49%)
Aug 28, 2013 9.350 9.580 9.220 9.250 0 -0.14(-1.49%)
Aug 27, 2013 9.690 9.760 9.360 9.390 299,017 -0.43(-4.38%)
Aug 26, 2013 10.00 10.06 9.740 9.820 0 -0.19(-1.90%)
Aug 23, 2013 10.05 10.24 9.900 10.01 0 +0.01(+0.10%)
Aug 22, 2013 9.650 10.25 9.650 10.00 144,659 +0.41(+4.28%)
Aug 21, 2013 9.760 10.02 9.530 9.590 0 -0.22(-2.24%)
Aug 20, 2013 9.690 9.930 9.510 9.810 354,989 +0.16(+1.66%)
Aug 19, 2013 10.25 10.43 9.500 9.650 459,265 -0.70(-6.76%)
Aug 16, 2013 10.31 10.50 10.18 10.35 0 -0.06(-0.58%)
Aug 15, 2013 10.54 10.55 10.31 10.41 409,562 -0.24(-2.25%)
Aug 14, 2013 10.71 10.75 10.41 10.65 450,970 +0.07(+0.66%)
Aug 13, 2013 10.30 10.75 10.22 10.58 914,141 +0.26(+2.52%)
Aug 12, 2013 10.00 10.35 9.970 10.32 265,148 +0.25(+2.48%)
Aug 09, 2013 10.36 10.36 9.940 10.07 221,327 -0.25(-2.42%)
Aug 08, 2013 10.50 10.50 10.20 10.32 213,254 -0.16(-1.53%)
Aug 07, 2013 10.36 10.60 10.06 10.48 323,212 +0.05(+0.48%)
Aug 06, 2013 10.56 10.58 10.27 10.43 318,242 -0.17(-1.60%)
Aug 05, 2013 10.56 10.75 10.46 10.60 324,730 +0.04(+0.38%)
Aug 02, 2013 10.48 10.62 10.30 10.56 459,237 +0.05(+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.