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

Brightcove Inc (NQ: BCOV )

2.180 +0.040 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2018 7.110 7.210 7.040 7.180 99,500 +0.08(+1.13%)
Nov 29, 2018 7.180 7.220 7.060 7.100 126,780 -0.09(-1.25%)
Nov 28, 2018 6.970 7.230 6.970 7.190 92,519 +0.22(+3.16%)
Nov 27, 2018 7.100 7.140 6.910 6.970 90,482 -0.13(-1.83%)
Nov 26, 2018 7.100 7.160 7.060 7.100 91,087 +0.04(+0.57%)
Nov 23, 2018 7.050 7.120 7.040 7.060 23,600 -0.03(-0.42%)
Nov 21, 2018 7.090 7.090 7.090 0 +0.02(+0.28%)
Nov 20, 2018 6.940 7.115 6.900 7.070 142,693 +0.08(+1.14%)
Nov 19, 2018 7.250 7.270 6.910 6.990 123,389 -0.28(-3.85%)
Nov 16, 2018 7.310 7.430 7.180 7.270 109,500 -0.09(-1.22%)
Nov 15, 2018 7.200 7.430 7.160 7.360 101,972 +0.11(+1.52%)
Nov 14, 2018 7.280 7.400 7.200 7.250 327,019 +0.02(+0.28%)
Nov 13, 2018 7.370 7.490 7.210 7.230 146,460 -0.15(-2.03%)
Nov 12, 2018 7.410 7.620 7.160 7.380 157,702 -0.06(-0.81%)
Nov 09, 2018 7.490 7.510 7.360 7.440 125,000 -0.07(-0.93%)
Nov 08, 2018 7.340 7.520 7.340 7.510 136,277 +0.11(+1.49%)
Nov 07, 2018 7.610 7.890 7.350 7.400 215,223 -0.22(-2.89%)
Nov 06, 2018 7.640 7.750 7.290 7.620 155,645 -0.05(-0.65%)
Nov 05, 2018 7.510 7.890 7.510 7.670 403,225 +0.12(+1.59%)
Nov 02, 2018 7.240 7.640 6.950 7.550 566,100 -0.64(-7.81%)
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.