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 (%)
Oct 31, 2016 11.30 11.50 10.90 11.15 539,583 -0.20(-1.76%)
Oct 28, 2016 11.57 11.74 11.34 11.35 187,198 -0.25(-2.16%)
Oct 27, 2016 12.00 12.00 11.51 11.60 196,244 -0.31(-2.60%)
Oct 26, 2016 12.41 12.55 11.91 11.91 229,507 -0.61(-4.87%)
Oct 25, 2016 12.69 12.70 12.43 12.52 217,910 -0.17(-1.34%)
Oct 24, 2016 12.80 12.97 12.65 12.69 232,087 -0.03(-0.24%)
Oct 21, 2016 12.74 12.80 12.69 12.72 167,276 -0.09(-0.70%)
Oct 20, 2016 12.90 12.93 12.74 12.81 142,449 -0.11(-0.85%)
Oct 19, 2016 12.63 12.98 12.61 12.92 135,705 +0.26(+2.05%)
Oct 18, 2016 12.73 12.77 12.35 12.66 152,633 +0.13(+1.04%)
Oct 17, 2016 12.60 12.71 12.49 12.53 120,416 -0.03(-0.24%)
Oct 14, 2016 12.62 12.73 12.45 12.56 176,684 +0.02(+0.16%)
Oct 13, 2016 12.35 12.87 12.15 12.54 879,113 +0.05(+0.40%)
Oct 12, 2016 12.60 12.65 12.11 12.49 139,180 -0.10(-0.79%)
Oct 11, 2016 13.18 13.19 12.46 12.59 192,757 -0.57(-4.33%)
Oct 10, 2016 12.67 13.23 12.67 13.16 202,219 +0.51(+4.03%)
Oct 07, 2016 12.89 13.00 12.53 12.65 161,875 -0.27(-2.09%)
Oct 06, 2016 13.23 13.23 12.86 12.92 240,786 -0.37(-2.78%)
Oct 05, 2016 13.60 13.80 13.17 13.29 389,693 -0.31(-2.28%)
Oct 04, 2016 13.30 13.62 13.20 13.60 499,809 +0.31(+2.33%)
Oct 03, 2016 13.04 13.30 12.99 13.29 234,654 +0.24(+1.84%)
Sep 30, 2016 12.97 13.09 12.82 13.05 227,074 +0.16(+1.24%)
Sep 29, 2016 13.13 13.13 12.81 12.89 197,537 -0.30(-2.27%)
Sep 28, 2016 12.99 13.50 12.96 13.19 339,437 +0.23(+1.77%)
Sep 27, 2016 12.75 12.97 12.70 12.96 189,596 +0.25(+1.97%)
Sep 26, 2016 12.92 12.94 12.71 12.71 139,276 -0.21(-1.63%)
Sep 23, 2016 13.18 13.19 12.78 12.92 305,663 -0.31(-2.34%)
Sep 22, 2016 12.84 13.34 12.71 13.23 426,709 +0.55(+4.34%)
Sep 21, 2016 12.51 12.70 12.39 12.68 329,872 +0.23(+1.85%)
Sep 20, 2016 12.65 12.77 12.37 12.45 387,237 -0.14(-1.11%)
Sep 19, 2016 12.55 12.73 12.49 12.59 261,981 +0.03(+0.24%)
Sep 16, 2016 12.35 12.56 12.24 12.56 443,643 +0.26(+2.11%)
Sep 15, 2016 12.39 12.48 12.27 12.30 156,196 -0.05(-0.40%)
Sep 14, 2016 12.21 12.54 12.11 12.35 200,617 +0.09(+0.73%)
Sep 13, 2016 12.41 12.48 12.14 12.26 364,409 -0.31(-2.47%)
Sep 12, 2016 12.23 12.67 11.99 12.57 358,011 +0.27(+2.20%)
Sep 09, 2016 12.72 12.72 11.99 12.30 510,584 -0.55(-4.28%)
Sep 08, 2016 13.00 13.05 12.75 12.85 371,854 -0.21(-1.61%)
Sep 07, 2016 12.95 13.08 12.84 13.06 366,828 +0.11(+0.85%)
Sep 06, 2016 13.22 13.39 12.86 12.95 596,984 -0.34(-2.56%)
Sep 02, 2016 13.06 13.29 13.29 13.29 1,029,300 +0.27(+2.07%)
Sep 01, 2016 12.75 13.06 12.75 13.02 487,389 +0.13(+1.01%)
Aug 31, 2016 12.61 12.94 12.47 12.89 383,731 +0.35(+2.79%)
Aug 30, 2016 12.51 12.85 12.44 12.54 489,495 -0.09(-0.71%)
Aug 29, 2016 12.46 12.69 12.36 12.63 397,144 +0.17(+1.36%)
Aug 26, 2016 11.78 12.62 11.73 12.46 858,504 +0.72(+6.13%)
Aug 25, 2016 11.63 11.80 11.56 11.74 233,047 +0.04(+0.34%)
Aug 24, 2016 11.98 12.04 11.70 11.70 127,268 -0.26(-2.17%)
Aug 23, 2016 11.78 12.03 11.78 11.96 255,926 +0.16(+1.36%)
Aug 22, 2016 11.81 11.83 11.57 11.80 272,552 +0.01(+0.08%)
Aug 19, 2016 11.80 11.98 11.77 11.79 258,971 +0.02(+0.17%)
Aug 18, 2016 11.94 12.00 11.70 11.77 251,466 -0.21(-1.75%)
Aug 17, 2016 11.97 12.06 11.87 11.98 275,067 -0.02(-0.17%)
Aug 16, 2016 12.04 12.16 11.96 12.00 406,456 -0.05(-0.41%)
Aug 15, 2016 11.94 12.19 11.93 12.05 363,515 +0.10(+0.84%)
Aug 12, 2016 11.83 11.98 11.76 11.95 302,705 +0.01(+0.08%)
Aug 11, 2016 11.67 11.94 11.35 11.94 435,868 +0.27(+2.31%)
Aug 10, 2016 12.00 12.01 11.63 11.67 391,580 -0.33(-2.75%)
Aug 09, 2016 11.66 12.06 11.61 12.00 645,437 +0.31(+2.65%)
Aug 08, 2016 11.22 11.69 11.18 11.69 408,415 +0.41(+3.63%)
Aug 05, 2016 11.26 11.40 11.16 11.28 302,523 +0.06(+0.53%)
Aug 04, 2016 10.99 11.24 10.88 11.22 459,040 +0.23(+2.09%)
Aug 03, 2016 10.91 11.13 10.91 10.99 411,613 -0.11(-0.99%)
Aug 02, 2016 10.78 11.22 10.78 11.10 553,371 +0.02(+0.18%)
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.