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 (%)
Feb 28, 2018 6.950 7.000 6.850 6.850 354,813 -0.10(-1.44%)
Feb 27, 2018 7.200 7.250 6.900 6.950 200,888 -0.25(-3.47%)
Feb 26, 2018 7.200 7.350 7.100 7.200 133,367 +0.05(+0.70%)
Feb 23, 2018 7.450 7.850 7.050 7.150 358,788 -0.15(-2.05%)
Feb 22, 2018 7.050 7.310 7.050 7.300 157,470 +0.25(+3.55%)
Feb 21, 2018 6.850 7.200 6.850 7.050 154,437 +0.25(+3.68%)
Feb 20, 2018 6.800 6.900 6.800 6.800 101,418 +0.00(+0.00%)
Feb 16, 2018 6.800 6.800 6.800 0 -0.05(-0.73%)
Feb 15, 2018 6.900 6.900 6.750 6.850 157,832 +0.00(+0.00%)
Feb 14, 2018 6.700 6.900 6.700 6.850 113,534 +0.10(+1.48%)
Feb 13, 2018 6.700 6.800 6.700 6.750 86,342 +0.00(+0.00%)
Feb 12, 2018 6.750 6.850 6.650 6.750 86,527 +0.00(+0.00%)
Feb 09, 2018 6.750 6.850 6.650 6.750 234,439 +0.05(+0.75%)
Feb 08, 2018 6.650 6.750 6.600 6.700 172,450 -0.05(-0.74%)
Feb 07, 2018 6.700 6.700 6.650 6.750 96,178 +0.05(+0.75%)
Feb 06, 2018 6.450 6.775 6.300 6.700 154,212 +0.08(+1.13%)
Feb 05, 2018 6.750 6.800 6.600 6.625 110,313 -0.12(-1.85%)
Feb 02, 2018 6.750 6.825 6.650 6.750 155,946 -0.05(-0.74%)
Feb 01, 2018 6.750 6.800 6.700 6.800 94,579 +0.05(+0.74%)
Jan 31, 2018 6.850 6.875 6.725 6.750 73,492 -0.05(-0.74%)
Jan 30, 2018 6.800 6.850 6.725 6.800 83,919 -0.10(-1.45%)
Jan 29, 2018 7.000 7.000 6.850 6.900 97,102 -0.10(-1.43%)
Jan 26, 2018 7.000 7.000 7.000 7.000 115,320 +0.05(+0.72%)
Jan 25, 2018 6.750 7.050 6.700 6.950 302,544 +0.20(+2.96%)
Jan 24, 2018 6.900 6.900 6.750 6.750 136,477 -0.15(-2.17%)
Jan 23, 2018 6.900 7.000 6.900 6.900 57,475 -0.05(-0.72%)
Jan 22, 2018 7.000 7.000 6.850 6.950 131,292 -0.02(-0.36%)
Jan 19, 2018 6.950 7.050 6.925 6.975 145,967 -0.03(-0.36%)
Jan 18, 2018 6.900 7.200 6.850 7.000 307,635 +0.15(+2.19%)
Jan 17, 2018 6.850 7.000 6.800 6.850 88,922 -0.05(-0.72%)
Jan 16, 2018 7.100 7.150 6.850 6.900 104,478 -0.20(-2.82%)
Jan 12, 2018 7.100 7.100 7.100 0 +0.00(+0.00%)
Jan 11, 2018 7.050 7.150 7.000 7.100 154,299 +0.05(+0.71%)
Jan 10, 2018 7.050 69,715 +0.02(+0.36%)
Jan 09, 2018 7.150 7.200 7.000 7.025 34,274 -0.12(-1.75%)
Jan 08, 2018 7.150 7.200 7.000 7.150 122,331 +0.00(+0.00%)
Jan 05, 2018 7.250 7.300 7.050 7.150 205,166 -0.10(-1.38%)
Jan 04, 2018 7.250 7.350 7.180 7.250 82,531 +0.05(+0.69%)
Jan 03, 2018 7.100 7.250 7.010 7.200 386,023 +0.10(+1.41%)
Jan 02, 2018 7.100 7.200 7.050 7.100 106,073 +0.00(+0.00%)
Dec 29, 2017 7.100 7.100 7.100 0 +0.10(+1.43%)
Dec 28, 2017 7.000 7.050 6.875 7.000 134,712 +0.00(+0.00%)
Dec 27, 2017 6.650 7.100 6.650 7.000 176,849 +0.25(+3.70%)
Dec 26, 2017 6.750 6.800 6.600 6.750 89,755 +0.00(+0.00%)
Dec 22, 2017 7.000 7.025 6.750 6.750 76,863 -0.25(-3.57%)
Dec 21, 2017 7.000 7.100 6.900 7.000 161,532 +0.00(+0.00%)
Dec 20, 2017 7.150 7.150 7.000 7.000 62,684 -0.10(-1.41%)
Dec 19, 2017 7.150 7.300 7.050 7.100 83,854 -0.05(-0.70%)
Dec 18, 2017 7.100 7.250 7.100 7.150 120,906 +0.10(+1.42%)
Dec 15, 2017 7.000 7.225 7.000 7.050 216,204 +0.05(+0.71%)
Dec 14, 2017 7.000 7.150 6.950 7.000 110,487 +0.00(+0.00%)
Dec 13, 2017 7.000 7.150 7.000 7.000 138,787 +0.05(+0.72%)
Dec 12, 2017 6.900 7.000 6.850 6.950 134,924 +0.00(+0.00%)
Dec 11, 2017 6.900 7.100 6.900 6.950 117,906 +0.05(+0.72%)
Dec 08, 2017 7.100 7.150 6.900 6.900 98,845 -0.20(-2.82%)
Dec 07, 2017 7.150 7.325 7.000 7.100 86,784 -0.05(-0.70%)
Dec 06, 2017 7.050 7.150 6.900 7.150 126,740 +0.10(+1.42%)
Dec 05, 2017 7.150 7.200 7.050 7.050 112,323 -0.15(-2.08%)
Dec 04, 2017 7.250 7.250 7.150 7.200 163,386 -0.05(-0.69%)
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.