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

Brightcove Inc (NQ: BCOV )

1.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2013 6.210 6.250 6.070 6.210 202,944 -0.01(-0.16%)
Mar 27, 2013 6.060 6.230 5.970 6.220 182,898 +0.12(+1.97%)
Mar 26, 2013 6.170 6.180 6.050 6.100 195,344 -0.02(-0.33%)
Mar 25, 2013 5.970 6.180 5.951 6.120 140,398 +0.17(+2.86%)
Mar 22, 2013 5.960 6.042 5.850 5.950 349,555 +0.04(+0.68%)
Mar 21, 2013 5.880 6.000 5.876 5.910 220,219 +0.01(+0.17%)
Mar 20, 2013 6.040 6.040 5.860 5.900 628,744 -0.12(-1.99%)
Mar 19, 2013 6.010 6.070 6.000 6.020 255,556 +0.03(+0.50%)
Mar 18, 2013 6.070 6.100 5.960 5.990 216,167 -0.12(-1.96%)
Mar 15, 2013 6.150 6.240 6.090 6.110 491,233 -0.07(-1.13%)
Mar 14, 2013 5.960 6.185 5.770 6.180 721,610 +0.21(+3.52%)
Mar 13, 2013 5.990 6.130 5.945 5.970 192,545 -0.03(-0.50%)
Mar 12, 2013 6.260 6.260 5.980 6.000 511,742 -0.25(-4.00%)
Mar 11, 2013 6.170 6.360 6.120 6.250 242,316 +0.07(+1.13%)
Mar 08, 2013 6.200 6.220 6.120 6.180 212,374 +0.00(+0.00%)
Mar 07, 2013 6.170 6.240 6.100 6.180 316,385 -0.01(-0.16%)
Mar 06, 2013 6.260 6.290 6.150 6.190 266,503 -0.07(-1.12%)
Mar 05, 2013 6.310 6.310 6.120 6.260 753,418 -0.04(-0.63%)
Mar 04, 2013 6.270 6.350 6.180 6.300 200,498 -0.03(-0.47%)
Mar 01, 2013 6.260 6.380 6.150 6.330 284,892 +0.03(+0.48%)
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%)
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.