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

Brightcove Inc (NQ: BCOV )

1.680 -0.010 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 2017 7.900 8.000 7.800 8.000 228,496 +0.15(+1.91%)
Oct 30, 2017 7.800 8.150 7.600 7.850 405,328 +0.00(+0.00%)
Oct 27, 2017 7.550 8.050 7.525 7.850 840,028 +0.80(+11.35%)
Oct 26, 2017 7.050 7.150 6.900 7.050 159,759 +0.05(+0.71%)
Oct 25, 2017 7.100 7.100 6.850 7.000 250,391 +0.00(+0.00%)
Oct 24, 2017 6.950 7.150 6.860 7.000 348,208 +0.10(+1.45%)
Oct 23, 2017 6.950 7.150 6.900 6.900 152,817 -0.05(-0.72%)
Oct 20, 2017 7.050 7.050 6.900 6.950 116,899 -0.05(-0.71%)
Oct 19, 2017 7.150 7.150 7.000 7.000 87,274 -0.15(-2.10%)
Oct 18, 2017 7.200 7.225 7.100 7.150 95,092 -0.05(-0.69%)
Oct 17, 2017 7.200 7.250 7.125 7.200 87,704 +0.05(+0.70%)
Oct 16, 2017 7.150 7.200 7.095 7.150 77,523 +0.00(+0.00%)
Oct 13, 2017 7.050 7.300 7.050 7.150 113,545 +0.12(+1.78%)
Oct 12, 2017 7.100 7.250 6.975 7.025 199,035 -0.12(-1.75%)
Oct 11, 2017 7.250 7.250 7.100 7.150 87,676 -0.10(-1.38%)
Oct 10, 2017 7.250 7.300 7.100 7.250 174,696 +0.05(+0.69%)
Oct 09, 2017 7.300 7.400 7.200 7.200 111,928 -0.12(-1.71%)
Oct 06, 2017 7.300 7.375 7.250 7.325 402,344 +0.03(+0.34%)
Oct 05, 2017 7.250 7.350 7.225 7.300 151,296 +0.05(+0.69%)
Oct 04, 2017 7.250 7.350 7.200 7.250 122,889 +0.00(+0.00%)
Oct 03, 2017 7.250 7.375 7.100 7.250 259,802 +0.05(+0.69%)
Oct 02, 2017 7.150 7.250 6.950 7.200 138,825 +0.00(+0.00%)
Sep 29, 2017 7.200 7.275 7.150 7.200 89,810 +0.00(+0.00%)
Sep 28, 2017 7.200 7.300 7.200 7.200 67,241 -0.02(-0.35%)
Sep 27, 2017 7.325 7.225 228,390 +0.07(+1.05%)
Sep 26, 2017 6.950 7.200 6.900 7.150 190,667 +0.20(+2.88%)
Sep 25, 2017 7.200 7.250 6.900 6.950 204,770 -0.30(-4.14%)
Sep 22, 2017 7.050 7.300 7.050 7.250 198,759 +0.20(+2.84%)
Sep 21, 2017 7.000 7.150 6.900 7.050 163,196 +0.05(+0.71%)
Sep 20, 2017 7.000 7.025 6.850 7.000 132,482 +0.00(+0.00%)
Sep 19, 2017 7.000 7.050 6.900 7.000 150,174 +0.00(+0.00%)
Sep 18, 2017 7.000 7.100 6.850 7.000 137,806 +0.00(+0.00%)
Sep 15, 2017 6.900 7.025 6.800 7.000 394,507 +0.10(+1.45%)
Sep 14, 2017 6.850 6.976 6.800 6.900 71,303 +0.00(+0.00%)
Sep 13, 2017 6.800 6.950 6.750 6.900 218,417 +0.05(+0.73%)
Sep 12, 2017 6.950 6.950 6.825 6.850 84,530 -0.05(-0.72%)
Sep 11, 2017 6.850 6.950 6.655 6.900 99,534 +0.10(+1.47%)
Sep 08, 2017 6.800 7.000 6.750 6.800 112,950 +0.00(+0.00%)
Sep 07, 2017 6.850 7.000 6.800 6.800 163,427 -0.05(-0.73%)
Sep 06, 2017 6.950 6.800 6.850 94,573 +0.00(+0.00%)
Sep 05, 2017 6.950 6.975 6.800 6.850 190,287 -0.15(-2.14%)
Sep 01, 2017 7.100 7.150 6.900 7.000 137,042 -0.05(-0.71%)
Aug 31, 2017 7.050 7.175 7.000 7.050 149,426 +0.00(+0.00%)
Aug 30, 2017 7.050 7.150 7.000 7.050 98,703 -0.05(-0.70%)
Aug 29, 2017 6.900 7.200 6.900 7.100 212,039 +0.15(+2.16%)
Aug 28, 2017 7.050 7.050 6.950 6.950 46,635 -0.10(-1.42%)
Aug 25, 2017 6.900 7.100 6.900 7.050 87,992 +0.15(+2.17%)
Aug 24, 2017 6.850 7.000 6.800 6.900 100,889 +0.10(+1.47%)
Aug 23, 2017 6.750 6.850 6.700 6.800 165,285 +0.00(+0.00%)
Aug 22, 2017 6.750 6.900 6.750 6.800 136,675 +0.05(+0.74%)
Aug 21, 2017 6.750 6.850 6.700 6.750 144,635 +0.00(+0.00%)
Aug 18, 2017 6.700 6.800 6.650 6.750 196,139 -0.05(-0.74%)
Aug 17, 2017 6.950 7.100 6.700 6.800 284,958 -0.15(-2.16%)
Aug 16, 2017 6.950 7.150 6.900 6.950 994,810 +0.00(+0.00%)
Aug 15, 2017 6.950 7.000 6.850 6.950 156,733 +0.00(+0.00%)
Aug 14, 2017 6.950 7.050 6.900 6.950 269,107 +0.00(+0.00%)
Aug 11, 2017 6.950 7.050 6.850 6.950 254,366 -0.05(-0.71%)
Aug 10, 2017 6.950 7.050 6.800 7.000 247,228 +0.00(+0.00%)
Aug 09, 2017 6.800 7.000 6.700 7.000 194,619 +0.15(+2.19%)
Aug 08, 2017 6.750 6.900 6.800 6.850 279,272 +0.05(+0.74%)
Aug 07, 2017 6.900 6.900 6.725 6.800 177,186 -0.05(-0.73%)
Aug 04, 2017 6.900 6.975 6.800 6.850 218,985 -0.05(-0.72%)
Aug 03, 2017 6.900 6.954 6.800 6.900 123,738 +0.05(+0.73%)
Aug 02, 2017 6.850 6.900 6.700 6.850 314,923 -0.05(-0.72%)
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.