Skip to main content

Brightcove Inc (NQ: BCOV )

1.940 -0.050 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 12.50 12.70 12.40 12.62 388,225 +0.17(+1.37%)
Oct 26, 2012 12.57 12.45 12.45 12.45 257,400 -0.05(-0.40%)
Oct 25, 2012 12.53 12.58 12.34 12.50 232,065 +0.17(+1.38%)
Oct 24, 2012 12.29 12.37 12.24 12.33 343,754 +0.09(+0.74%)
Oct 23, 2012 12.11 12.26 11.97 12.24 304,814 +0.00(+0.00%)
Oct 19, 2012 12.49 12.62 11.98 12.24 414,915 -0.36(-2.86%)
Oct 18, 2012 12.75 12.75 12.37 12.60 460,727 -0.20(-1.56%)
Oct 17, 2012 12.49 12.85 12.36 12.80 297,525 +0.38(+3.06%)
Oct 16, 2012 12.18 12.43 11.90 12.42 238,885 +0.32(+2.64%)
Oct 15, 2012 12.37 12.47 12.03 12.10 178,869 -0.25(-2.02%)
Oct 12, 2012 12.05 12.49 12.05 12.35 240,520 +0.31(+2.57%)
Oct 11, 2012 12.41 12.43 11.90 12.04 270,632 -0.26(-2.11%)
Oct 10, 2012 12.35 12.56 12.19 12.30 272,591 -0.08(-0.65%)
Oct 09, 2012 12.58 12.62 12.31 12.38 197,183 -0.26(-2.06%)
Oct 08, 2012 13.20 13.20 12.50 12.64 228,989 -0.73(-5.46%)
Oct 05, 2012 13.25 13.40 12.92 13.37 392,350 +0.12(+0.91%)
Oct 04, 2012 13.60 13.60 13.00 13.25 511,603 -0.36(-2.65%)
Oct 03, 2012 13.00 14.00 12.73 13.61 1,194,031 +0.65(+5.02%)
Oct 02, 2012 12.10 13.10 11.96 12.96 803,274 +0.97(+8.09%)
Oct 01, 2012 11.98 12.66 11.94 11.99 478,945 +0.31(+2.65%)
Sep 28, 2012 11.84 11.84 11.59 11.68 118,052 -0.22(-1.85%)
Sep 27, 2012 12.05 12.05 11.68 11.90 122,307 -0.01(-0.08%)
Sep 26, 2012 11.51 12.07 11.51 11.91 170,737 +0.40(+3.48%)
Sep 25, 2012 12.07 12.11 11.15 11.51 338,604 -0.50(-4.16%)
Sep 24, 2012 12.07 12.45 12.00 12.01 209,064 -0.34(-2.75%)
Sep 21, 2012 12.39 12.65 12.26 12.35 351,444 +0.10(+0.82%)
Sep 20, 2012 12.40 12.65 12.12 12.25 274,119 -0.18(-1.45%)
Sep 19, 2012 12.47 12.59 12.21 12.43 178,859 +0.04(+0.32%)
Sep 18, 2012 12.22 12.53 12.06 12.39 235,598 +0.11(+0.90%)
Sep 17, 2012 14.47 14.47 12.20 12.28 176,168 -0.21(-1.68%)
Sep 14, 2012 12.30 12.88 12.00 12.49 515,676 +0.03(+0.24%)
Sep 13, 2012 11.80 12.52 11.37 12.46 710,304 +0.61(+5.15%)
Sep 12, 2012 11.57 11.95 11.48 11.85 492,434 +0.48(+4.22%)
Sep 11, 2012 11.29 12.03 10.81 11.37 1,747,606 -0.65(-5.41%)
Sep 10, 2012 12.22 12.39 11.85 12.02 238,550 -0.32(-2.59%)
Sep 07, 2012 12.73 12.74 11.67 12.34 474,814 -0.24(-1.91%)
Sep 06, 2012 13.00 13.20 12.53 12.58 400,691 -0.34(-2.63%)
Sep 05, 2012 12.90 13.00 12.53 12.92 417,883 -0.03(-0.23%)
Sep 04, 2012 12.88 13.00 12.70 12.95 220,114 +0.03(+0.23%)
Aug 31, 2012 12.81 13.01 12.56 12.92 526,860 +0.12(+0.94%)
Aug 30, 2012 13.00 13.00 12.53 12.80 705,479 +0.35(+2.81%)
Aug 29, 2012 12.16 12.52 11.99 12.45 269,257 +0.37(+3.06%)
Aug 27, 2012 12.38 12.38 11.96 12.08 111,466 -0.35(-2.82%)
Aug 24, 2012 12.23 12.57 12.22 12.43 241,721 -0.03(-0.24%)
Aug 23, 2012 12.45 12.60 12.07 12.46 115,241 -0.02(-0.16%)
Aug 22, 2012 11.99 12.52 11.79 12.48 349,523 +0.42(+3.48%)
Aug 21, 2012 12.00 12.14 11.78 12.06 161,770 +0.06(+0.50%)
Aug 20, 2012 12.08 12.47 11.98 12.00 215,365 -0.16(-1.32%)
Aug 17, 2012 11.72 12.57 11.60 12.16 508,943 +0.37(+3.14%)
Aug 16, 2012 11.75 12.20 11.02 11.79 965,177 +0.10(+0.86%)
Aug 15, 2012 12.03 12.50 11.43 11.69 1,955,240 -1.29(-9.94%)
Aug 14, 2012 14.14 14.22 12.89 12.98 390,345 -1.22(-8.59%)
Aug 13, 2012 14.11 14.37 14.00 14.20 223,906 -0.35(-2.41%)
Aug 10, 2012 14.78 14.79 14.39 14.55 126,698 -0.15(-1.02%)
Aug 09, 2012 14.62 14.88 14.01 14.70 94,187 -0.24(-1.61%)
Aug 08, 2012 15.13 15.14 13.87 14.94 40,794 -0.31(-2.03%)
Aug 07, 2012 14.73 15.25 14.63 15.25 73,720 +0.51(+3.46%)
Aug 06, 2012 14.07 14.93 14.07 14.74 119,526 +0.78(+5.59%)
Aug 03, 2012 13.67 14.26 13.32 13.96 167,186 +0.50(+3.71%)
Aug 02, 2012 13.57 13.76 12.95 13.46 190,678 -0.22(-1.61%)
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.