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

Brightcove Inc (NQ: BCOV )

2.180 UNCHANGED
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 (%)
Mar 31, 2017 8.650 8.975 8.525 8.900 343,805 +0.20(+2.30%)
Mar 30, 2017 8.550 8.800 8.550 8.700 101,547 +0.10(+1.16%)
Mar 29, 2017 8.800 8.850 8.525 8.600 216,791 -0.20(-2.27%)
Mar 28, 2017 8.800 8.900 8.575 8.800 147,821 -0.05(-0.56%)
Mar 27, 2017 8.900 9.000 8.550 8.850 280,873 -0.20(-2.21%)
Mar 24, 2017 8.050 9.300 8.050 9.050 593,333 +1.05(+13.13%)
Mar 23, 2017 7.900 8.150 7.900 8.000 151,595 +0.10(+1.27%)
Mar 22, 2017 8.100 8.200 7.850 7.900 181,660 -0.25(-3.07%)
Mar 21, 2017 8.600 8.800 8.000 8.150 259,024 -0.40(-4.68%)
Mar 20, 2017 9.000 9.000 8.400 8.550 236,263 -0.45(-5.00%)
Mar 17, 2017 8.350 9.300 8.350 9.000 426,809 +0.60(+7.14%)
Mar 16, 2017 8.300 8.400 8.275 8.400 103,654 +0.15(+1.82%)
Mar 15, 2017 8.300 8.350 8.150 8.250 207,192 -0.05(-0.60%)
Mar 14, 2017 8.350 8.350 8.100 8.300 129,544 -0.05(-0.60%)
Mar 13, 2017 8.100 8.425 8.100 8.350 136,229 +0.20(+2.45%)
Mar 10, 2017 8.150 8.200 8.050 8.150 151,440 +0.00(+0.00%)
Mar 09, 2017 8.250 8.275 8.100 8.150 136,697 -0.05(-0.61%)
Mar 08, 2017 8.350 8.400 8.150 8.200 149,013 -0.10(-1.20%)
Mar 07, 2017 8.150 8.400 8.150 8.300 118,221 +0.10(+1.22%)
Mar 06, 2017 8.350 8.350 8.150 8.200 240,632 -0.15(-1.80%)
Mar 03, 2017 8.250 8.400 8.200 8.350 213,148 +0.10(+1.21%)
Mar 02, 2017 8.450 8.500 8.200 8.250 206,902 -0.25(-2.94%)
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.