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

Brightcove Inc (NQ: BCOV )

2.180 +0.040 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 30, 2016 8.050 8.050 8.050 0 -0.20(-2.42%)
Dec 29, 2016 8.350 8.450 8.175 8.250 261,685 -0.05(-0.60%)
Dec 28, 2016 8.200 8.400 8.075 8.300 291,849 +0.10(+1.22%)
Dec 27, 2016 7.950 8.250 7.950 8.200 137,992 +0.20(+2.50%)
Dec 23, 2016 8.000 8.000 8.000 0 -0.05(-0.62%)
Dec 22, 2016 8.100 8.100 7.890 8.050 240,542 +0.00(+0.00%)
Dec 21, 2016 8.050 8.200 8.000 8.050 178,491 -0.05(-0.62%)
Dec 20, 2016 8.250 8.350 8.050 8.100 362,170 -0.20(-2.41%)
Dec 19, 2016 8.050 8.450 7.955 8.300 244,554 +0.20(+2.47%)
Dec 16, 2016 8.100 8.375 8.050 8.100 539,859 -0.10(-1.22%)
Dec 15, 2016 8.050 8.200 7.950 8.200 284,168 +0.20(+2.50%)
Dec 14, 2016 8.050 8.200 7.950 8.000 502,348 -0.05(-0.62%)
Dec 13, 2016 8.050 8.150 7.900 8.050 332,317 +0.05(+0.63%)
Dec 12, 2016 8.150 8.250 7.950 8.000 172,205 -0.15(-1.84%)
Dec 09, 2016 7.900 8.300 7.900 8.150 298,927 +0.20(+2.52%)
Dec 08, 2016 7.600 8.050 7.600 7.950 535,453 +0.30(+3.92%)
Dec 07, 2016 7.850 7.900 7.600 7.650 349,643 -0.25(-3.16%)
Dec 06, 2016 7.950 8.050 7.750 7.900 291,064 +0.00(+0.00%)
Dec 05, 2016 7.950 8.100 7.825 7.900 273,928 +0.00(+0.00%)
Dec 02, 2016 7.950 8.200 7.750 7.900 351,461 +0.00(+0.00%)
Dec 01, 2016 8.350 8.400 7.795 7.900 403,871 -0.40(-4.82%)
Nov 30, 2016 8.350 8.400 8.190 8.300 416,031 +0.05(+0.61%)
Nov 29, 2016 8.450 8.500 8.050 8.250 475,029 -0.20(-2.37%)
Nov 28, 2016 8.550 8.700 8.400 8.450 280,353 -0.10(-1.17%)
Nov 25, 2016 8.450 8.550 8.350 8.550 165,394 +0.20(+2.40%)
Nov 23, 2016 8.350 8.350 8.350 0 +0.10(+1.21%)
Nov 22, 2016 8.150 8.375 7.710 8.250 417,764 +0.15(+1.85%)
Nov 21, 2016 8.200 8.450 7.950 8.100 623,230 -0.10(-1.22%)
Nov 18, 2016 8.400 8.450 8.100 8.200 571,340 -0.20(-2.38%)
Nov 17, 2016 8.450 8.525 8.250 8.400 491,646 -0.10(-1.18%)
Nov 16, 2016 8.350 8.675 8.200 8.500 442,262 +0.15(+1.80%)
Nov 15, 2016 8.250 8.350 8.200 8.350 376,562 +0.15(+1.83%)
Nov 14, 2016 8.900 8.900 8.150 8.200 497,194 -0.65(-7.34%)
Nov 11, 2016 8.600 8.900 8.450 8.850 437,576 +0.30(+3.51%)
Nov 10, 2016 8.800 8.950 8.400 8.550 330,857 -0.15(-1.72%)
Nov 09, 2016 8.450 8.700 8.250 8.700 385,502 +0.10(+1.16%)
Nov 08, 2016 8.600 8.700 8.550 8.600 355,761 +0.00(+0.00%)
Nov 07, 2016 8.750 8.800 8.550 8.600 531,926 +0.00(+0.00%)
Nov 04, 2016 8.350 8.650 8.100 8.600 1,038,629 +0.10(+1.18%)
Nov 03, 2016 9.650 10.01 8.450 8.500 1,767,280 -2.20(-20.56%)
Nov 02, 2016 10.90 10.95 10.60 10.70 717,999 -0.25(-2.28%)
Nov 01, 2016 11.05 11.45 10.90 10.95 408,173 -0.20(-1.79%)
Oct 31, 2016 11.30 11.50 10.90 11.15 539,583 -0.20(-1.76%)
Oct 28, 2016 11.57 11.74 11.34 11.35 187,198 -0.25(-2.16%)
Oct 27, 2016 12.00 12.00 11.51 11.60 196,244 -0.31(-2.60%)
Oct 26, 2016 12.41 12.55 11.91 11.91 229,507 -0.61(-4.87%)
Oct 25, 2016 12.69 12.70 12.43 12.52 217,910 -0.17(-1.34%)
Oct 24, 2016 12.80 12.97 12.65 12.69 232,087 -0.03(-0.24%)
Oct 21, 2016 12.74 12.80 12.69 12.72 167,276 -0.09(-0.70%)
Oct 20, 2016 12.90 12.93 12.74 12.81 142,449 -0.11(-0.85%)
Oct 19, 2016 12.63 12.98 12.61 12.92 135,705 +0.26(+2.05%)
Oct 18, 2016 12.73 12.77 12.35 12.66 152,633 +0.13(+1.04%)
Oct 17, 2016 12.60 12.71 12.49 12.53 120,416 -0.03(-0.24%)
Oct 14, 2016 12.62 12.73 12.45 12.56 176,684 +0.02(+0.16%)
Oct 13, 2016 12.35 12.87 12.15 12.54 879,113 +0.05(+0.40%)
Oct 12, 2016 12.60 12.65 12.11 12.49 139,180 -0.10(-0.79%)
Oct 11, 2016 13.18 13.19 12.46 12.59 192,757 -0.57(-4.33%)
Oct 10, 2016 12.67 13.23 12.67 13.16 202,219 +0.51(+4.03%)
Oct 07, 2016 12.89 13.00 12.53 12.65 161,875 -0.27(-2.09%)
Oct 06, 2016 13.23 13.23 12.86 12.92 240,786 -0.37(-2.78%)
Oct 05, 2016 13.60 13.80 13.17 13.29 389,693 -0.31(-2.28%)
Oct 04, 2016 13.30 13.62 13.20 13.60 499,809 +0.31(+2.33%)
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.