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 (%)
Dec 31, 2019 8.510 8.740 8.510 8.690 134,400 +0.15(+1.76%)
Dec 30, 2019 8.500 8.570 8.450 8.540 164,816 +0.06(+0.71%)
Dec 27, 2019 8.510 8.600 8.480 8.480 109,300 -0.03(-0.35%)
Dec 26, 2019 8.550 8.620 8.460 8.510 131,558 -0.09(-1.05%)
Dec 24, 2019 8.630 8.670 8.550 8.600 39,800 -0.02(-0.23%)
Dec 23, 2019 8.680 8.680 8.560 8.620 96,458 -0.04(-0.46%)
Dec 20, 2019 8.790 8.810 8.630 8.660 223,700 -0.10(-1.14%)
Dec 19, 2019 8.760 8.760 8.640 8.760 68,492 +0.02(+0.23%)
Dec 18, 2019 8.800 8.840 8.710 8.740 102,737 -0.04(-0.46%)
Dec 17, 2019 8.750 8.790 8.700 8.780 178,644 +0.03(+0.34%)
Dec 16, 2019 8.920 8.960 8.665 8.750 258,996 -0.10(-1.13%)
Dec 13, 2019 8.930 9.000 8.820 8.850 111,400 -0.08(-0.90%)
Dec 12, 2019 9.030 9.120 8.910 8.930 101,152 -0.12(-1.33%)
Dec 11, 2019 8.950 9.137 8.860 9.050 240,447 +0.10(+1.12%)
Dec 10, 2019 9.210 9.220 8.930 8.950 118,533 -0.27(-2.93%)
Dec 09, 2019 9.290 9.410 9.180 9.220 116,692 -0.10(-1.13%)
Dec 06, 2019 9.260 9.380 9.230 9.325 93,300 +0.06(+0.70%)
Dec 05, 2019 8.950 9.320 8.950 9.260 125,789 +0.30(+3.35%)
Dec 04, 2019 8.910 9.010 8.855 8.960 233,491 +0.05(+0.56%)
Dec 03, 2019 8.840 8.949 8.840 8.910 206,562 +0.00(+0.00%)
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.