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

Brightcove Inc (NQ: BCOV )

1.685 -0.015 (-0.88%)
Streaming Delayed Price Updated: 2:10 PM EDT, Apr 18, 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, 2013 15.19 15.75 14.85 15.27 0 +0.03(+0.20%)
Oct 30, 2013 15.87 16.09 15.05 15.24 718,584 -0.70(-4.39%)
Oct 29, 2013 16.10 16.25 15.70 15.94 0 -0.13(-0.81%)
Oct 28, 2013 15.94 16.12 15.34 16.07 0 +0.36(+2.29%)
Oct 25, 2013 14.20 15.75 14.07 15.71 0 +2.13(+15.68%)
Oct 24, 2013 13.43 13.74 13.33 13.58 589,915 +0.22(+1.65%)
Oct 23, 2013 13.57 13.63 13.26 13.36 0 -0.31(-2.27%)
Oct 22, 2013 13.78 14.39 13.22 13.67 593,444 -0.54(-3.80%)
Oct 21, 2013 14.50 14.85 14.10 14.21 669,254 -0.23(-1.59%)
Oct 18, 2013 14.00 14.45 13.98 14.44 827,593 +0.56(+4.03%)
Oct 17, 2013 13.53 13.91 13.20 13.88 703,306 +0.25(+1.83%)
Oct 16, 2013 13.32 13.63 13.13 13.63 594,401 +0.56(+4.28%)
Oct 15, 2013 12.85 13.50 12.83 13.07 722,317 +0.27(+2.11%)
Oct 14, 2013 12.63 12.85 12.41 12.80 336,522 +0.11(+0.87%)
Oct 11, 2013 12.11 12.84 12.11 12.69 0 +0.67(+5.57%)
Oct 10, 2013 11.77 12.03 11.77 12.02 457,070 +0.47(+4.07%)
Oct 09, 2013 11.96 12.13 11.47 11.55 0 -0.41(-3.43%)
Oct 08, 2013 12.28 12.30 11.90 11.96 376,762 -0.27(-2.21%)
Oct 07, 2013 12.21 12.46 12.07 12.23 0 -0.14(-1.13%)
Oct 04, 2013 11.76 12.47 11.70 12.37 301,917 +0.62(+5.28%)
Oct 03, 2013 11.93 11.97 11.51 11.75 0 -0.25(-2.08%)
Oct 02, 2013 11.50 12.00 11.34 12.00 458,528 +0.39(+3.36%)
Oct 01, 2013 11.20 11.64 10.84 11.61 304,041 +0.73(+6.71%)
Sep 27, 2013 11.01 11.11 10.88 10.88 0 -0.16(-1.45%)
Sep 26, 2013 10.88 11.05 10.82 11.04 175,096 +0.22(+2.03%)
Sep 25, 2013 10.58 11.03 10.58 10.82 173,520 +0.19(+1.79%)
Sep 24, 2013 10.58 10.80 10.56 10.63 177,330 +0.10(+0.95%)
Sep 23, 2013 11.30 11.34 10.52 10.53 439,098 -0.81(-7.14%)
Sep 20, 2013 11.69 11.70 11.30 11.34 0 -0.35(-2.99%)
Sep 19, 2013 11.70 11.79 11.52 11.69 231,832 +0.02(+0.17%)
Sep 18, 2013 11.27 11.70 11.14 11.67 0 +0.43(+3.83%)
Sep 17, 2013 10.86 11.25 10.70 11.24 0 +0.35(+3.21%)
Sep 16, 2013 11.13 11.22 10.86 10.89 0 -0.20(-1.80%)
Sep 13, 2013 11.05 11.21 10.95 11.09 0 +0.09(+0.82%)
Sep 12, 2013 10.97 11.10 10.92 11.00 0 +0.04(+0.36%)
Sep 11, 2013 11.12 11.20 10.93 10.96 0 -0.19(-1.70%)
Sep 10, 2013 10.88 11.17 10.76 11.15 573,650 +0.49(+4.60%)
Sep 09, 2013 10.73 10.89 10.60 10.66 0 +0.00(+0.00%)
Sep 06, 2013 10.53 10.74 10.35 10.66 0 +0.19(+1.81%)
Sep 05, 2013 10.09 10.50 10.09 10.47 297,133 +0.34(+3.36%)
Sep 04, 2013 9.690 10.19 9.690 10.13 0 +0.41(+4.22%)
Sep 03, 2013 9.440 9.970 9.380 9.720 0 +0.37(+3.96%)
Aug 30, 2013 9.460 9.620 9.280 9.350 0 -0.13(-1.37%)
Aug 29, 2013 9.250 9.510 9.250 9.480 223,510 +0.23(+2.49%)
Aug 28, 2013 9.350 9.580 9.220 9.250 0 -0.14(-1.49%)
Aug 27, 2013 9.690 9.760 9.360 9.390 299,017 -0.43(-4.38%)
Aug 26, 2013 10.00 10.06 9.740 9.820 0 -0.19(-1.90%)
Aug 23, 2013 10.05 10.24 9.900 10.01 0 +0.01(+0.10%)
Aug 22, 2013 9.650 10.25 9.650 10.00 144,659 +0.41(+4.28%)
Aug 21, 2013 9.760 10.02 9.530 9.590 0 -0.22(-2.24%)
Aug 20, 2013 9.690 9.930 9.510 9.810 354,989 +0.16(+1.66%)
Aug 19, 2013 10.25 10.43 9.500 9.650 459,265 -0.70(-6.76%)
Aug 16, 2013 10.31 10.50 10.18 10.35 0 -0.06(-0.58%)
Aug 15, 2013 10.54 10.55 10.31 10.41 409,562 -0.24(-2.25%)
Aug 14, 2013 10.71 10.75 10.41 10.65 450,970 +0.07(+0.66%)
Aug 13, 2013 10.30 10.75 10.22 10.58 914,141 +0.26(+2.52%)
Aug 12, 2013 10.00 10.35 9.970 10.32 265,148 +0.25(+2.48%)
Aug 09, 2013 10.36 10.36 9.940 10.07 221,327 -0.25(-2.42%)
Aug 08, 2013 10.50 10.50 10.20 10.32 213,254 -0.16(-1.53%)
Aug 07, 2013 10.36 10.60 10.06 10.48 323,212 +0.05(+0.48%)
Aug 06, 2013 10.56 10.58 10.27 10.43 318,242 -0.17(-1.60%)
Aug 05, 2013 10.56 10.75 10.46 10.60 324,730 +0.04(+0.38%)
Aug 02, 2013 10.48 10.62 10.30 10.56 459,237 +0.05(+0.48%)
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.