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 (%)
Aug 30, 2013 9.460 9.620 9.280 9.350 0 -0.13(-1.37%)
Aug 29, 2013 9.250 9.510 9.250 9.480 223,510 +0.23(+2.49%)
Aug 28, 2013 9.350 9.580 9.220 9.250 0 -0.14(-1.49%)
Aug 27, 2013 9.690 9.760 9.360 9.390 299,017 -0.43(-4.38%)
Aug 26, 2013 10.00 10.06 9.740 9.820 0 -0.19(-1.90%)
Aug 23, 2013 10.05 10.24 9.900 10.01 0 +0.01(+0.10%)
Aug 22, 2013 9.650 10.25 9.650 10.00 144,659 +0.41(+4.28%)
Aug 21, 2013 9.760 10.02 9.530 9.590 0 -0.22(-2.24%)
Aug 20, 2013 9.690 9.930 9.510 9.810 354,989 +0.16(+1.66%)
Aug 19, 2013 10.25 10.43 9.500 9.650 459,265 -0.70(-6.76%)
Aug 16, 2013 10.31 10.50 10.18 10.35 0 -0.06(-0.58%)
Aug 15, 2013 10.54 10.55 10.31 10.41 409,562 -0.24(-2.25%)
Aug 14, 2013 10.71 10.75 10.41 10.65 450,970 +0.07(+0.66%)
Aug 13, 2013 10.30 10.75 10.22 10.58 914,141 +0.26(+2.52%)
Aug 12, 2013 10.00 10.35 9.970 10.32 265,148 +0.25(+2.48%)
Aug 09, 2013 10.36 10.36 9.940 10.07 221,327 -0.25(-2.42%)
Aug 08, 2013 10.50 10.50 10.20 10.32 213,254 -0.16(-1.53%)
Aug 07, 2013 10.36 10.60 10.06 10.48 323,212 +0.05(+0.48%)
Aug 06, 2013 10.56 10.58 10.27 10.43 318,242 -0.17(-1.60%)
Aug 05, 2013 10.56 10.75 10.46 10.60 324,730 +0.04(+0.38%)
Aug 02, 2013 10.48 10.62 10.30 10.56 459,237 +0.05(+0.48%)
Aug 01, 2013 10.25 10.53 10.09 10.51 395,377 +0.29(+2.84%)
Jul 31, 2013 10.56 10.56 10.19 10.22 0 -0.39(-3.68%)
Jul 30, 2013 10.74 10.88 10.42 10.61 0 -0.14(-1.30%)
Jul 29, 2013 11.12 11.39 10.68 10.75 0 -0.40(-3.59%)
Jul 26, 2013 9.830 11.48 9.730 11.15 0 +1.51(+15.66%)
Jul 25, 2013 9.500 9.710 9.400 9.640 0 +0.12(+1.26%)
Jul 24, 2013 9.760 9.760 9.460 9.520 0 -0.22(-2.26%)
Jul 23, 2013 9.455 9.790 9.355 9.740 0 +0.29(+3.07%)
Jul 22, 2013 9.100 9.490 9.020 9.450 0 +0.43(+4.77%)
Jul 19, 2013 9.000 9.060 8.854 9.020 0 +0.00(+0.00%)
Jul 18, 2013 9.020 9.110 8.850 9.020 0 +0.00(+0.00%)
Jul 17, 2013 9.040 9.290 8.920 9.020 292,679 -0.09(-0.99%)
Jul 16, 2013 9.300 9.300 9.051 9.110 0 -0.22(-2.36%)
Jul 15, 2013 9.140 9.420 9.010 9.330 0 +0.24(+2.64%)
Jul 12, 2013 9.150 9.350 9.030 9.090 0 -0.05(-0.55%)
Jul 11, 2013 9.190 9.470 8.730 9.140 0 +0.20(+2.24%)
Jul 10, 2013 8.700 9.050 8.660 8.940 0 +0.22(+2.52%)
Jul 09, 2013 8.840 8.840 8.680 8.720 0 -0.12(-1.36%)
Jul 08, 2013 8.400 8.860 8.350 8.840 0 +0.43(+5.11%)
Jul 05, 2013 8.640 8.740 8.351 8.410 0 -0.14(-1.64%)
Jul 03, 2013 8.490 8.740 8.450 8.550 0 -0.01(-0.12%)
Jul 02, 2013 8.680 8.730 8.350 8.560 0 -0.15(-1.72%)
Jul 01, 2013 8.790 9.080 8.580 8.710 0 -0.05(-0.57%)
Jun 28, 2013 8.860 8.960 8.500 8.760 3,384,815 +0.25(+2.94%)
Jun 26, 2013 8.470 9.000 8.173 8.510 0 +0.08(+0.95%)
Jun 25, 2013 8.060 8.460 7.990 8.430 0 +0.42(+5.24%)
Jun 24, 2013 8.100 8.220 7.830 8.010 0 -0.16(-1.96%)
Jun 21, 2013 8.110 8.220 7.950 8.170 437,528 +0.09(+1.11%)
Jun 20, 2013 8.220 8.270 7.830 8.080 0 -0.25(-3.00%)
Jun 19, 2013 8.520 8.610 8.220 8.330 0 -0.22(-2.57%)
Jun 18, 2013 8.570 8.640 8.440 8.550 0 -0.04(-0.47%)
Jun 17, 2013 8.290 8.740 8.290 8.590 0 +0.40(+4.88%)
Jun 14, 2013 8.170 8.250 8.120 8.190 0 +0.03(+0.37%)
Jun 13, 2013 8.080 8.270 7.860 8.160 343,978 +0.00(+0.00%)
Jun 12, 2013 8.400 8.490 8.020 8.160 424,147 -0.15(-1.81%)
Jun 11, 2013 8.000 8.330 8.000 8.310 519,656 +0.21(+2.59%)
Jun 10, 2013 7.800 8.550 7.790 8.100 0 +0.35(+4.52%)
Jun 07, 2013 7.800 7.850 7.540 7.750 0 +0.14(+1.84%)
Jun 06, 2013 7.510 7.750 7.500 7.610 221,424 +0.08(+1.06%)
Jun 05, 2013 7.650 7.750 7.400 7.530 0 -0.11(-1.44%)
Jun 04, 2013 7.410 7.710 7.310 7.640 0 +0.29(+3.95%)
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.