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

Brightcove Inc (NQ: BCOV )

1.890 -0.040 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2019 8.800 8.910 8.730 8.870 123,304 +0.06(+0.68%)
Feb 27, 2019 8.710 8.850 8.610 8.810 121,225 +0.10(+1.15%)
Feb 26, 2019 8.550 8.820 8.550 8.710 181,792 +0.26(+3.08%)
Feb 25, 2019 8.480 8.480 8.360 8.450 110,382 +0.03(+0.36%)
Feb 22, 2019 8.330 8.470 8.220 8.420 91,300 +0.13(+1.57%)
Feb 21, 2019 8.450 8.450 8.250 8.290 70,973 -0.13(-1.54%)
Feb 20, 2019 8.390 8.500 8.360 8.420 85,609 +0.05(+0.60%)
Feb 19, 2019 8.400 8.570 8.160 8.370 175,804 -0.21(-2.45%)
Feb 15, 2019 8.480 8.700 8.440 8.580 234,100 +0.11(+1.30%)
Feb 14, 2019 8.000 8.680 7.880 8.470 345,946 -0.11(-1.28%)
Feb 13, 2019 8.670 8.815 8.332 8.580 139,884 -0.12(-1.38%)
Feb 12, 2019 8.700 8.725 8.480 8.700 109,543 +0.01(+0.12%)
Feb 11, 2019 8.580 8.750 8.560 8.690 128,499 +0.10(+1.16%)
Feb 08, 2019 8.440 8.610 8.370 8.590 115,600 +0.13(+1.54%)
Feb 07, 2019 8.430 8.480 8.380 8.460 79,081 -0.02(-0.24%)
Feb 06, 2019 8.340 8.500 8.105 8.480 65,783 +0.13(+1.56%)
Feb 05, 2019 8.150 8.400 8.076 8.350 97,714 +0.24(+2.96%)
Feb 04, 2019 7.970 8.120 7.750 8.110 132,468 +0.14(+1.76%)
Feb 01, 2019 8.010 8.030 7.860 7.970 214,700 -0.05(-0.62%)
Jan 31, 2019 7.630 8.020 7.630 8.020 170,616 +0.40(+5.32%)
Jan 30, 2019 7.570 7.640 7.540 7.615 55,219 +0.08(+0.99%)
Jan 29, 2019 7.510 7.570 7.470 7.540 49,950 +0.02(+0.27%)
Jan 28, 2019 7.550 7.600 7.480 7.520 151,864 -0.09(-1.18%)
Jan 25, 2019 7.550 7.670 7.520 7.610 67,700 +0.10(+1.33%)
Jan 24, 2019 7.250 7.530 7.250 7.510 138,059 +0.24(+3.30%)
Jan 23, 2019 7.340 7.360 7.250 7.270 106,235 -0.04(-0.55%)
Jan 22, 2019 7.230 7.350 7.230 7.310 172,877 +0.03(+0.41%)
Jan 18, 2019 7.250 7.290 7.180 7.280 109,700 +0.05(+0.69%)
Jan 17, 2019 7.200 7.300 7.160 7.230 95,193 +0.02(+0.28%)
Jan 16, 2019 7.340 7.455 7.190 7.210 63,368 -0.14(-1.90%)
Jan 15, 2019 7.160 7.360 7.160 7.350 71,906 +0.19(+2.65%)
Jan 14, 2019 7.340 7.410 7.140 7.160 132,626 -0.21(-2.85%)
Jan 11, 2019 7.330 7.430 7.310 7.370 61,600 -0.03(-0.41%)
Jan 10, 2019 7.450 7.470 7.360 7.400 69,115 -0.06(-0.80%)
Jan 09, 2019 7.340 7.520 7.320 7.460 69,034 +0.15(+2.05%)
Jan 08, 2019 7.270 7.390 7.170 7.310 196,479 +0.10(+1.39%)
Jan 07, 2019 7.070 7.310 7.070 7.210 114,353 +0.11(+1.55%)
Jan 04, 2019 6.990 7.170 6.930 7.100 76,300 +0.20(+2.90%)
Jan 03, 2019 7.010 7.020 6.900 6.900 87,724 -0.15(-2.13%)
Jan 02, 2019 7.000 7.170 6.950 7.050 152,540 +0.01(+0.14%)
Dec 31, 2018 7.080 7.150 6.980 7.040 93,200 -0.03(-0.42%)
Dec 28, 2018 7.140 7.150 6.970 7.070 54,800 -0.04(-0.56%)
Dec 27, 2018 7.030 7.110 6.950 7.110 104,241 -0.01(-0.14%)
Dec 26, 2018 7.000 7.130 6.945 7.120 110,973 +0.17(+2.45%)
Dec 24, 2018 6.970 7.080 6.950 6.950 55,000 -0.04(-0.57%)
Dec 21, 2018 7.150 7.220 6.990 6.990 274,700 -0.15(-2.10%)
Dec 20, 2018 7.250 7.400 7.070 7.140 159,524 -0.15(-2.06%)
Dec 19, 2018 7.340 7.455 7.270 7.290 146,539 -0.04(-0.55%)
Dec 18, 2018 7.440 7.440 7.220 7.330 92,120 -0.02(-0.27%)
Dec 17, 2018 7.390 7.460 7.190 7.350 207,316 -0.04(-0.54%)
Dec 14, 2018 7.290 7.470 7.290 7.390 92,100 +0.03(+0.41%)
Dec 13, 2018 7.420 7.420 7.250 7.360 79,272 -0.05(-0.67%)
Dec 12, 2018 7.320 7.470 7.210 7.410 124,524 +0.12(+1.65%)
Dec 11, 2018 7.380 7.450 7.130 7.290 140,321 +0.24(+3.40%)
Dec 10, 2018 7.040 7.050 6.990 7.050 115,452 +0.02(+0.28%)
Dec 07, 2018 7.110 7.110 6.980 7.030 95,500 -0.08(-1.13%)
Dec 06, 2018 6.880 7.110 6.880 7.110 117,651 +0.16(+2.30%)
Dec 04, 2018 7.140 7.145 6.900 6.950 109,900 -0.21(-2.93%)
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.