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

Brightcove Inc (NQ: BCOV )

1.725 +0.005 (+0.29%)
Streaming Delayed Price Updated: 10:51 AM EDT, Apr 19, 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 (%)
Feb 28, 2013 6.230 6.350 6.180 6.300 282,301 -0.09(-1.41%)
Feb 27, 2013 6.350 6.440 6.300 6.390 218,818 +0.05(+0.79%)
Feb 26, 2013 6.420 6.460 6.265 6.340 355,679 -0.16(-2.46%)
Feb 22, 2013 6.400 6.540 6.370 6.500 258,729 +0.10(+1.56%)
Feb 21, 2013 6.530 6.550 6.350 6.400 599,752 -0.15(-2.29%)
Feb 20, 2013 6.480 6.750 6.400 6.550 614,523 +0.03(+0.46%)
Feb 19, 2013 6.620 6.710 6.490 6.520 332,938 -0.10(-1.51%)
Feb 15, 2013 6.700 6.789 6.540 6.620 412,710 -0.11(-1.63%)
Feb 14, 2013 6.730 6.800 6.640 6.730 278,451 -0.02(-0.30%)
Feb 13, 2013 6.840 6.880 6.565 6.750 360,347 -0.10(-1.46%)
Feb 12, 2013 6.580 6.870 6.570 6.850 694,128 +0.23(+3.47%)
Feb 11, 2013 6.460 6.620 6.360 6.620 528,239 +0.09(+1.38%)
Feb 08, 2013 6.640 6.750 6.500 6.530 351,265 -0.11(-1.66%)
Feb 07, 2013 6.700 6.830 6.530 6.640 811,211 +0.11(+1.68%)
Feb 06, 2013 6.420 6.680 6.300 6.530 758,521 +0.55(+9.20%)
Feb 04, 2013 6.120 6.150 5.950 5.980 1,536,691 -0.13(-2.13%)
Feb 01, 2013 7.140 7.400 5.970 6.110 4,842,989 -2.31(-27.43%)
Jan 31, 2013 8.570 8.640 8.400 8.420 516,900 -0.14(-1.64%)
Jan 30, 2013 8.680 8.880 8.520 8.560 614,058 -0.05(-0.58%)
Jan 29, 2013 8.370 8.720 8.370 8.610 416,166 +0.26(+3.11%)
Jan 28, 2013 8.750 8.960 8.290 8.350 470,967 -0.35(-4.02%)
Jan 25, 2013 8.740 8.820 8.550 8.700 187,767 +0.05(+0.58%)
Jan 24, 2013 8.850 8.970 8.600 8.650 391,262 -0.19(-2.15%)
Jan 23, 2013 9.150 9.210 8.830 8.840 249,984 -0.33(-3.60%)
Jan 22, 2013 9.190 9.240 8.990 9.170 213,956 -0.03(-0.33%)
Jan 18, 2013 9.250 9.390 9.113 9.200 194,835 -0.04(-0.43%)
Jan 17, 2013 9.240 9.420 9.170 9.240 198,973 +0.03(+0.33%)
Jan 16, 2013 9.220 9.350 9.100 9.210 289,580 -0.14(-1.50%)
Jan 15, 2013 9.850 9.882 9.270 9.350 539,171 -0.54(-5.46%)
Jan 14, 2013 9.800 10.25 9.580 9.890 422,431 +0.01(+0.10%)
Jan 11, 2013 9.200 9.930 9.140 9.880 609,179 +0.75(+8.21%)
Jan 10, 2013 9.180 9.310 9.010 9.130 355,640 +0.01(+0.11%)
Jan 09, 2013 9.000 9.240 8.940 9.120 344,977 +0.16(+1.79%)
Jan 08, 2013 9.200 9.275 8.860 8.960 378,843 -0.30(-3.24%)
Jan 07, 2013 9.350 9.520 9.200 9.260 191,418 -0.25(-2.63%)
Jan 04, 2013 9.570 9.670 9.400 9.510 198,108 -0.05(-0.52%)
Jan 03, 2013 9.770 9.930 9.450 9.560 400,017 -0.25(-2.55%)
Jan 02, 2013 9.440 9.830 9.320 9.810 569,751 +0.77(+8.52%)
Dec 31, 2012 8.960 9.155 8.940 9.040 203,381 +0.05(+0.56%)
Dec 28, 2012 8.980 9.120 8.961 8.990 121,442 -0.02(-0.22%)
Dec 27, 2012 9.220 9.250 8.990 9.010 249,533 -0.23(-2.49%)
Dec 26, 2012 9.230 9.320 9.060 9.240 221,089 +0.01(+0.11%)
Dec 24, 2012 9.320 9.470 9.170 9.230 74,311 -0.12(-1.28%)
Dec 21, 2012 9.160 9.360 8.950 9.350 388,349 +0.01(+0.11%)
Dec 20, 2012 9.580 9.750 9.160 9.340 293,691 -0.28(-2.91%)
Dec 19, 2012 9.030 9.620 9.030 9.620 495,882 +0.57(+6.30%)
Dec 18, 2012 8.300 9.080 8.300 9.050 588,801 +0.67(+8.00%)
Dec 17, 2012 8.460 8.610 8.260 8.380 381,617 -0.04(-0.48%)
Dec 14, 2012 8.730 8.950 8.390 8.420 297,065 -0.38(-4.32%)
Dec 13, 2012 8.940 8.940 8.660 8.800 210,422 -0.12(-1.35%)
Dec 12, 2012 8.870 9.000 8.830 8.920 257,952 +0.09(+1.02%)
Dec 11, 2012 9.000 9.000 8.700 8.830 311,966 -0.09(-1.01%)
Dec 10, 2012 8.950 9.230 8.874 8.920 139,961 -0.05(-0.56%)
Dec 07, 2012 9.290 9.380 8.850 8.970 308,339 -0.28(-3.03%)
Dec 06, 2012 9.510 9.510 9.010 9.250 307,807 -0.32(-3.34%)
Dec 05, 2012 9.700 9.910 9.350 9.570 318,250 -0.32(-3.23%)
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.