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

Brightcove Inc (NQ: BCOV )

1.650 -0.030 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
May 31, 2013 7.530 7.800 7.390 7.480 472,429 -0.03(-0.40%)
May 30, 2013 7.600 7.780 7.490 7.510 237,246 -0.10(-1.31%)
May 29, 2013 7.570 7.770 7.290 7.610 333,545 +0.01(+0.13%)
May 28, 2013 7.500 7.670 7.420 7.600 331,623 +0.22(+2.98%)
May 24, 2013 7.230 7.425 7.060 7.380 0 +0.12(+1.65%)
May 23, 2013 7.060 7.260 6.925 7.260 0 +0.15(+2.11%)
May 22, 2013 7.530 7.630 6.980 7.110 0 -0.39(-5.20%)
May 21, 2013 7.840 7.840 7.433 7.500 0 -0.34(-4.34%)
May 20, 2013 7.650 7.870 7.560 7.840 0 +0.17(+2.22%)
May 17, 2013 7.650 7.810 7.516 7.670 0 +0.08(+1.05%)
May 16, 2013 7.880 7.910 7.540 7.590 581,558 -0.33(-4.17%)
May 15, 2013 7.600 8.320 7.600 7.920 0 +0.26(+3.39%)
May 13, 2013 7.770 7.830 7.501 7.660 0 -0.10(-1.29%)
May 10, 2013 7.400 7.830 7.021 7.760 0 +0.39(+5.29%)
May 09, 2013 7.490 7.680 7.350 7.370 0 -0.13(-1.73%)
May 08, 2013 7.330 7.570 7.270 7.500 0 +0.14(+1.90%)
May 07, 2013 7.180 7.630 7.100 7.360 0 +0.24(+3.37%)
May 06, 2013 7.250 7.400 7.020 7.120 0 -0.09(-1.25%)
May 03, 2013 7.310 7.400 7.140 7.210 0 +0.03(+0.42%)
May 02, 2013 7.580 7.640 6.850 7.180 0 -0.33(-4.39%)
May 01, 2013 6.630 7.980 6.610 7.510 2,873,404 +1.49(+24.75%)
Apr 30, 2013 6.040 6.100 5.830 6.020 0 -0.06(-0.99%)
Apr 29, 2013 5.970 6.190 5.950 6.080 499,920 +0.16(+2.70%)
Apr 26, 2013 5.560 6.000 5.560 5.920 350,072 +0.35(+6.28%)
Apr 25, 2013 5.290 5.618 5.290 5.570 0 +0.31(+5.89%)
Apr 24, 2013 5.350 5.490 5.240 5.260 0 -0.11(-2.05%)
Apr 23, 2013 5.260 5.470 5.200 5.370 108,307 +0.15(+2.87%)
Apr 22, 2013 5.160 5.240 4.890 5.220 275,884 +0.07(+1.36%)
Apr 19, 2013 5.500 5.500 5.060 5.150 495,387 -0.34(-6.19%)
Apr 18, 2013 5.730 5.760 5.470 5.490 257,139 -0.22(-3.85%)
Apr 17, 2013 5.780 5.830 5.650 5.710 209,960 -0.08(-1.38%)
Apr 16, 2013 5.900 5.970 5.750 5.790 161,929 -0.04(-0.69%)
Apr 15, 2013 6.050 6.080 5.770 5.830 275,237 -0.22(-3.64%)
Apr 12, 2013 5.982 6.060 5.980 6.050 125,041 +0.04(+0.67%)
Apr 11, 2013 6.180 6.190 6.000 6.010 149,175 -0.18(-2.91%)
Apr 10, 2013 6.140 6.220 6.030 6.190 159,183 +0.07(+1.14%)
Apr 09, 2013 5.990 6.160 5.970 6.120 310,508 +0.13(+2.17%)
Apr 08, 2013 6.050 6.050 5.960 5.990 188,853 -0.06(-0.99%)
Apr 05, 2013 5.990 6.060 5.970 6.050 161,485 +0.00(+0.00%)
Apr 04, 2013 6.000 6.100 5.973 6.050 178,848 +0.05(+0.83%)
Apr 03, 2013 6.120 6.140 5.970 6.000 273,541 -0.14(-2.28%)
Apr 02, 2013 6.070 6.280 5.970 6.140 207,612 +0.12(+1.99%)
Apr 01, 2013 6.190 6.270 5.940 6.020 380,187 -0.19(-3.06%)
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%)
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.