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

Brightcove Inc (NQ: BCOV )

1.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 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%)
Dec 01, 2017 7.350 7.400 7.050 7.250 179,348 -0.15(-2.03%)
Nov 30, 2017 7.500 7.550 7.350 7.400 380,191 -0.05(-0.67%)
Nov 29, 2017 7.550 7.650 7.450 7.450 116,598 -0.20(-2.61%)
Nov 28, 2017 7.600 7.700 7.550 7.650 107,865 +0.05(+0.66%)
Nov 27, 2017 7.500 7.700 7.450 7.600 157,574 +0.05(+0.66%)
Nov 24, 2017 7.500 7.550 7.500 7.550 47,334 +0.05(+0.67%)
Nov 22, 2017 7.550 7.600 7.450 7.500 104,510 +0.00(+0.00%)
Nov 21, 2017 7.500 7.650 7.400 7.500 181,108 -0.05(-0.66%)
Nov 20, 2017 7.400 7.600 7.350 7.550 144,925 +0.15(+2.03%)
Nov 17, 2017 7.400 7.550 7.350 7.400 124,890 -0.05(-0.67%)
Nov 16, 2017 7.200 7.525 7.150 7.450 139,538 +0.25(+3.47%)
Nov 15, 2017 7.150 7.350 7.050 7.200 161,350 +0.05(+0.70%)
Nov 14, 2017 7.300 7.400 7.100 7.150 134,309 -0.20(-2.72%)
Nov 13, 2017 7.400 7.475 7.250 7.350 72,703 +0.00(+0.00%)
Nov 10, 2017 7.400 7.500 7.300 7.350 79,763 +0.05(+0.68%)
Nov 09, 2017 7.350 7.500 7.200 7.300 87,515 -0.10(-1.35%)
Nov 08, 2017 7.350 7.450 7.131 7.400 241,862 +0.00(+0.00%)
Nov 07, 2017 7.550 7.700 7.400 7.400 106,101 -0.15(-1.99%)
Nov 06, 2017 7.700 7.900 7.550 7.550 175,206 -0.20(-2.58%)
Nov 03, 2017 7.700 7.825 7.560 7.750 112,254 +0.00(+0.00%)
Nov 02, 2017 7.650 7.950 7.650 7.750 145,982 +0.05(+0.65%)
Nov 01, 2017 8.000 8.000 7.675 7.700 233,629 -0.30(-3.75%)
Oct 31, 2017 7.900 8.000 7.800 8.000 228,496 +0.15(+1.91%)
Oct 30, 2017 7.800 8.150 7.600 7.850 405,328 +0.00(+0.00%)
Oct 27, 2017 7.550 8.050 7.525 7.850 840,028 +0.80(+11.35%)
Oct 26, 2017 7.050 7.150 6.900 7.050 159,759 +0.05(+0.71%)
Oct 25, 2017 7.100 7.100 6.850 7.000 250,391 +0.00(+0.00%)
Oct 24, 2017 6.950 7.150 6.860 7.000 348,208 +0.10(+1.45%)
Oct 23, 2017 6.950 7.150 6.900 6.900 152,817 -0.05(-0.72%)
Oct 20, 2017 7.050 7.050 6.900 6.950 116,899 -0.05(-0.71%)
Oct 19, 2017 7.150 7.150 7.000 7.000 87,274 -0.15(-2.10%)
Oct 18, 2017 7.200 7.225 7.100 7.150 95,092 -0.05(-0.69%)
Oct 17, 2017 7.200 7.250 7.125 7.200 87,704 +0.05(+0.70%)
Oct 16, 2017 7.150 7.200 7.095 7.150 77,523 +0.00(+0.00%)
Oct 13, 2017 7.050 7.300 7.050 7.150 113,545 +0.12(+1.78%)
Oct 12, 2017 7.100 7.250 6.975 7.025 199,035 -0.12(-1.75%)
Oct 11, 2017 7.250 7.250 7.100 7.150 87,676 -0.10(-1.38%)
Oct 10, 2017 7.250 7.300 7.100 7.250 174,696 +0.05(+0.69%)
Oct 09, 2017 7.300 7.400 7.200 7.200 111,928 -0.12(-1.71%)
Oct 06, 2017 7.300 7.375 7.250 7.325 402,344 +0.03(+0.34%)
Oct 05, 2017 7.250 7.350 7.225 7.300 151,296 +0.05(+0.69%)
Oct 04, 2017 7.250 7.350 7.200 7.250 122,889 +0.00(+0.00%)
Oct 03, 2017 7.250 7.375 7.100 7.250 259,802 +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.