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 (%)
May 30, 2014 9.570 9.580 9.430 9.470 234,529 -0.07(-0.73%)
May 29, 2014 9.640 9.750 9.481 9.540 256,645 +0.01(+0.10%)
May 28, 2014 9.840 9.840 9.480 9.530 356,477 -0.37(-3.74%)
May 27, 2014 10.08 10.21 9.830 9.900 363,948 -0.07(-0.70%)
May 23, 2014 9.790 9.970 9.970 9.970 342,200 +0.19(+1.94%)
May 22, 2014 9.260 9.840 9.170 9.780 283,359 +0.58(+6.30%)
May 21, 2014 8.980 9.290 8.820 9.200 394,597 +0.26(+2.91%)
May 20, 2014 8.910 9.020 8.730 8.940 308,487 -0.02(-0.22%)
May 19, 2014 8.600 9.000 8.550 8.960 367,773 +0.25(+2.87%)
May 16, 2014 8.550 8.800 8.380 8.710 288,548 +0.18(+2.11%)
May 15, 2014 8.370 8.550 8.130 8.530 364,774 +0.13(+1.55%)
May 14, 2014 8.650 8.700 8.360 8.400 254,930 -0.30(-3.45%)
May 13, 2014 8.810 8.810 8.510 8.700 252,731 -0.16(-1.81%)
May 12, 2014 8.260 8.890 8.170 8.860 498,303 +0.69(+8.45%)
May 09, 2014 7.930 8.230 7.830 8.170 348,679 +0.20(+2.51%)
May 08, 2014 7.990 8.150 7.840 7.970 370,874 -0.03(-0.38%)
May 07, 2014 8.050 8.130 7.810 8.000 583,851 -0.06(-0.74%)
May 06, 2014 8.060 8.150 7.950 8.060 410,903 -0.09(-1.10%)
May 05, 2014 7.890 8.175 7.780 8.150 567,131 +0.20(+2.52%)
May 02, 2014 8.540 8.585 7.915 7.950 818,415 -0.57(-6.69%)
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.