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

Brightcove Inc (NQ: BCOV )

1.890 -0.040 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2014 6.130 6.550 5.850 6.410 1,364,796 +1.02(+18.92%)
Oct 30, 2014 5.330 5.460 5.280 5.390 335,139 +0.06(+1.13%)
Oct 29, 2014 5.400 5.400 5.250 5.330 183,955 -0.07(-1.30%)
Oct 28, 2014 5.270 5.460 5.260 5.400 286,614 +0.17(+3.25%)
Oct 27, 2014 5.170 5.250 5.200 5.230 230,307 +0.03(+0.58%)
Oct 24, 2014 5.170 5.260 5.140 5.200 225,074 +0.01(+0.19%)
Oct 23, 2014 5.200 5.220 5.150 5.190 220,615 +0.05(+0.97%)
Oct 22, 2014 5.310 5.330 5.130 5.140 188,615 -0.14(-2.65%)
Oct 21, 2014 5.270 5.340 5.170 5.280 189,413 +0.02(+0.38%)
Oct 20, 2014 5.160 5.190 5.160 5.260 166,104 +0.04(+0.77%)
Oct 17, 2014 5.660 5.700 5.220 5.220 193,303 -0.35(-6.28%)
Oct 16, 2014 5.220 5.590 5.195 5.570 359,377 +0.25(+4.70%)
Oct 15, 2014 5.130 5.360 5.060 5.320 348,547 +0.13(+2.50%)
Oct 14, 2014 5.310 5.356 5.160 5.190 686,566 -0.10(-1.89%)
Oct 13, 2014 5.320 5.400 5.180 5.290 252,695 +0.00(+0.00%)
Oct 10, 2014 5.450 5.560 5.290 5.290 273,134 -0.22(-3.99%)
Oct 09, 2014 5.740 5.780 5.510 5.510 283,085 -0.26(-4.51%)
Oct 08, 2014 5.510 5.770 5.450 5.770 198,387 +0.26(+4.72%)
Oct 07, 2014 5.750 5.822 5.490 5.510 251,754 -0.30(-5.16%)
Oct 06, 2014 5.730 5.835 5.670 5.810 298,496 +0.08(+1.40%)
Oct 03, 2014 5.760 5.820 5.670 5.730 246,895 +0.04(+0.70%)
Oct 02, 2014 5.520 5.740 5.485 5.690 260,024 +0.14(+2.52%)
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.