Skip to main content

Brightcove Inc (NQ: BCOV )

1.940 -0.050 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 6.040 6.100 5.830 6.020 0 -0.06(-0.99%)
Apr 29, 2013 5.970 6.190 5.950 6.080 499,920 +0.16(+2.70%)
Apr 26, 2013 5.560 6.000 5.560 5.920 350,072 +0.35(+6.28%)
Apr 25, 2013 5.290 5.618 5.290 5.570 0 +0.31(+5.89%)
Apr 24, 2013 5.350 5.490 5.240 5.260 0 -0.11(-2.05%)
Apr 23, 2013 5.260 5.470 5.200 5.370 108,307 +0.15(+2.87%)
Apr 22, 2013 5.160 5.240 4.890 5.220 275,884 +0.07(+1.36%)
Apr 19, 2013 5.500 5.500 5.060 5.150 495,387 -0.34(-6.19%)
Apr 18, 2013 5.730 5.760 5.470 5.490 257,139 -0.22(-3.85%)
Apr 17, 2013 5.780 5.830 5.650 5.710 209,960 -0.08(-1.38%)
Apr 16, 2013 5.900 5.970 5.750 5.790 161,929 -0.04(-0.69%)
Apr 15, 2013 6.050 6.080 5.770 5.830 275,237 -0.22(-3.64%)
Apr 12, 2013 5.982 6.060 5.980 6.050 125,041 +0.04(+0.67%)
Apr 11, 2013 6.180 6.190 6.000 6.010 149,175 -0.18(-2.91%)
Apr 10, 2013 6.140 6.220 6.030 6.190 159,183 +0.07(+1.14%)
Apr 09, 2013 5.990 6.160 5.970 6.120 310,508 +0.13(+2.17%)
Apr 08, 2013 6.050 6.050 5.960 5.990 188,853 -0.06(-0.99%)
Apr 05, 2013 5.990 6.060 5.970 6.050 161,485 +0.00(+0.00%)
Apr 04, 2013 6.000 6.100 5.973 6.050 178,848 +0.05(+0.83%)
Apr 03, 2013 6.120 6.140 5.970 6.000 273,541 -0.14(-2.28%)
Apr 02, 2013 6.070 6.280 5.970 6.140 207,612 +0.12(+1.99%)
Apr 01, 2013 6.190 6.270 5.940 6.020 380,187 -0.19(-3.06%)
Mar 28, 2013 6.210 6.250 6.070 6.210 202,944 -0.01(-0.16%)
Mar 27, 2013 6.060 6.230 5.970 6.220 182,898 +0.12(+1.97%)
Mar 26, 2013 6.170 6.180 6.050 6.100 195,344 -0.02(-0.33%)
Mar 25, 2013 5.970 6.180 5.951 6.120 140,398 +0.17(+2.86%)
Mar 22, 2013 5.960 6.042 5.850 5.950 349,555 +0.04(+0.68%)
Mar 21, 2013 5.880 6.000 5.876 5.910 220,219 +0.01(+0.17%)
Mar 20, 2013 6.040 6.040 5.860 5.900 628,744 -0.12(-1.99%)
Mar 19, 2013 6.010 6.070 6.000 6.020 255,556 +0.03(+0.50%)
Mar 18, 2013 6.070 6.100 5.960 5.990 216,167 -0.12(-1.96%)
Mar 15, 2013 6.150 6.240 6.090 6.110 491,233 -0.07(-1.13%)
Mar 14, 2013 5.960 6.185 5.770 6.180 721,610 +0.21(+3.52%)
Mar 13, 2013 5.990 6.130 5.945 5.970 192,545 -0.03(-0.50%)
Mar 12, 2013 6.260 6.260 5.980 6.000 511,742 -0.25(-4.00%)
Mar 11, 2013 6.170 6.360 6.120 6.250 242,316 +0.07(+1.13%)
Mar 08, 2013 6.200 6.220 6.120 6.180 212,374 +0.00(+0.00%)
Mar 07, 2013 6.170 6.240 6.100 6.180 316,385 -0.01(-0.16%)
Mar 06, 2013 6.260 6.290 6.150 6.190 266,503 -0.07(-1.12%)
Mar 05, 2013 6.310 6.310 6.120 6.260 753,418 -0.04(-0.63%)
Mar 04, 2013 6.270 6.350 6.180 6.300 200,498 -0.03(-0.47%)
Mar 01, 2013 6.260 6.380 6.150 6.330 284,892 +0.03(+0.48%)
Feb 28, 2013 6.230 6.350 6.180 6.300 282,301 -0.09(-1.41%)
Feb 27, 2013 6.350 6.440 6.300 6.390 218,818 +0.05(+0.79%)
Feb 26, 2013 6.420 6.460 6.265 6.340 355,679 -0.16(-2.46%)
Feb 22, 2013 6.400 6.540 6.370 6.500 258,729 +0.10(+1.56%)
Feb 21, 2013 6.530 6.550 6.350 6.400 599,752 -0.15(-2.29%)
Feb 20, 2013 6.480 6.750 6.400 6.550 614,523 +0.03(+0.46%)
Feb 19, 2013 6.620 6.710 6.490 6.520 332,938 -0.10(-1.51%)
Feb 15, 2013 6.700 6.789 6.540 6.620 412,710 -0.11(-1.63%)
Feb 14, 2013 6.730 6.800 6.640 6.730 278,451 -0.02(-0.30%)
Feb 13, 2013 6.840 6.880 6.565 6.750 360,347 -0.10(-1.46%)
Feb 12, 2013 6.580 6.870 6.570 6.850 694,128 +0.23(+3.47%)
Feb 11, 2013 6.460 6.620 6.360 6.620 528,239 +0.09(+1.38%)
Feb 08, 2013 6.640 6.750 6.500 6.530 351,265 -0.11(-1.66%)
Feb 07, 2013 6.700 6.830 6.530 6.640 811,211 +0.11(+1.68%)
Feb 06, 2013 6.420 6.680 6.300 6.530 758,521 +0.55(+9.20%)
Feb 04, 2013 6.120 6.150 5.950 5.980 1,536,691 -0.13(-2.13%)
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.