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

Brightcove Inc (NQ: BCOV )

1.900 +0.080 (+4.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 30, 2015 6.000 6.420 5.850 6.200 462,088 +0.81(+15.03%)
Oct 29, 2015 5.390 5.450 5.161 5.390 137,343 +0.00(+0.00%)
Oct 28, 2015 5.280 5.400 5.240 5.390 123,464 +0.12(+2.28%)
Oct 27, 2015 5.270 5.320 5.100 5.270 93,625 -0.03(-0.57%)
Oct 26, 2015 5.290 5.340 5.270 5.300 25,930 +0.01(+0.19%)
Oct 23, 2015 5.280 5.370 5.220 5.290 67,286 +0.02(+0.38%)
Oct 22, 2015 5.250 5.460 5.215 5.270 62,387 +0.07(+1.35%)
Oct 21, 2015 5.380 5.440 5.180 5.200 77,158 -0.15(-2.80%)
Oct 20, 2015 5.340 5.460 5.310 5.350 79,724 +0.00(+0.00%)
Oct 19, 2015 5.370 5.471 5.320 5.350 89,357 -0.07(-1.29%)
Oct 16, 2015 5.370 5.450 5.155 5.420 118,041 +0.08(+1.50%)
Oct 15, 2015 5.260 5.460 5.210 5.340 136,316 +0.10(+1.91%)
Oct 14, 2015 5.140 5.290 5.140 5.240 77,093 +0.07(+1.35%)
Oct 13, 2015 5.250 5.400 5.040 5.170 177,692 -0.10(-1.90%)
Oct 12, 2015 5.470 5.500 5.170 5.270 119,213 -0.18(-3.30%)
Oct 09, 2015 5.490 5.611 5.420 5.450 116,828 -0.05(-0.91%)
Oct 08, 2015 5.380 5.570 5.350 5.500 124,171 +0.10(+1.85%)
Oct 07, 2015 5.390 5.490 5.320 5.400 112,347 +0.05(+0.93%)
Oct 06, 2015 5.420 5.570 5.330 5.350 56,451 -0.06(-1.11%)
Oct 05, 2015 5.220 5.620 5.220 5.410 86,398 +0.23(+4.44%)
Oct 02, 2015 4.880 5.200 4.810 5.180 119,639 +0.26(+5.28%)
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.