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 (%)
Apr 30, 2020 7.530 8.200 7.530 7.800 384,439 -1.03(-11.66%)
Apr 29, 2020 9.160 9.160 8.680 8.830 316,518 -0.05(-0.56%)
Apr 28, 2020 8.990 8.990 8.760 8.880 170,478 +0.07(+0.79%)
Apr 27, 2020 9.010 9.130 8.760 8.810 114,948 -0.13(-1.45%)
Apr 24, 2020 8.770 9.010 8.650 8.940 113,600 +0.17(+1.94%)
Apr 23, 2020 8.690 8.930 8.490 8.770 170,620 +0.13(+1.50%)
Apr 22, 2020 8.600 8.980 8.480 8.640 143,349 +0.15(+1.77%)
Apr 21, 2020 8.580 9.040 8.420 8.490 126,449 -0.27(-3.08%)
Apr 20, 2020 8.860 9.100 8.660 8.760 112,213 -0.23(-2.56%)
Apr 17, 2020 8.620 9.040 8.520 8.990 194,800 +0.46(+5.39%)
Apr 16, 2020 8.610 8.750 8.330 8.530 189,461 -0.08(-0.93%)
Apr 15, 2020 8.770 8.770 8.337 8.610 239,326 -0.05(-0.58%)
Apr 14, 2020 8.700 9.040 8.600 8.660 190,826 +0.18(+2.12%)
Apr 13, 2020 7.930 8.500 7.930 8.480 194,341 +0.50(+6.27%)
Apr 09, 2020 8.200 8.264 7.750 7.980 141,700 -0.10(-1.24%)
Apr 08, 2020 7.700 8.180 7.540 8.080 237,506 +0.50(+6.60%)
Apr 07, 2020 7.530 7.660 7.170 7.580 228,430 +0.22(+2.99%)
Apr 06, 2020 7.220 7.480 7.010 7.360 206,863 +0.39(+5.60%)
Apr 03, 2020 7.020 7.050 6.760 6.970 197,800 -0.05(-0.71%)
Apr 02, 2020 6.480 7.040 6.480 7.020 175,388 +0.51(+7.83%)
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.