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

Brightcove Inc (NQ: BCOV )

2.190 +0.050 (+2.34%)
Streaming Delayed Price Updated: 3:48 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 (%)
Oct 31, 2019 9.150 9.530 9.120 9.510 377,723 +0.32(+3.48%)
Oct 30, 2019 9.000 9.210 8.930 9.190 185,659 +0.21(+2.34%)
Oct 29, 2019 8.940 9.010 8.740 8.980 214,808 +0.00(+0.00%)
Oct 28, 2019 9.010 9.060 8.950 8.980 264,519 -0.02(-0.22%)
Oct 25, 2019 9.080 9.100 8.980 9.000 335,100 -0.08(-0.88%)
Oct 24, 2019 9.490 9.500 8.970 9.080 469,247 -0.65(-6.68%)
Oct 23, 2019 9.640 9.810 9.490 9.730 203,770 -0.08(-0.82%)
Oct 22, 2019 10.18 10.25 9.790 9.810 127,805 -0.35(-3.44%)
Oct 21, 2019 9.820 10.17 9.820 10.16 134,057 +0.18(+1.80%)
Oct 18, 2019 10.34 10.36 9.860 9.980 129,000 -0.45(-4.31%)
Oct 17, 2019 10.36 10.57 10.36 10.43 100,904 +0.09(+0.87%)
Oct 16, 2019 10.62 10.62 10.23 10.34 95,253 -0.32(-3.00%)
Oct 15, 2019 10.59 10.72 10.57 10.66 77,219 +0.11(+1.04%)
Oct 14, 2019 10.56 10.60 10.46 10.55 86,068 -0.05(-0.47%)
Oct 11, 2019 10.64 10.77 10.59 10.60 88,200 +0.05(+0.47%)
Oct 10, 2019 10.65 10.66 10.49 10.55 125,849 -0.10(-0.94%)
Oct 09, 2019 10.75 10.83 10.60 10.65 80,889 -0.05(-0.47%)
Oct 08, 2019 10.50 10.72 10.41 10.70 109,911 +0.14(+1.33%)
Oct 07, 2019 10.45 10.59 10.45 10.56 201,222 +0.11(+1.05%)
Oct 04, 2019 10.14 10.46 10.05 10.45 187,100 +0.37(+3.67%)
Oct 03, 2019 9.920 10.13 9.850 10.08 497,181 +0.14(+1.41%)
Oct 02, 2019 10.28 10.37 9.790 9.940 142,313 -0.41(-3.96%)
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.