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 (%)
Dec 31, 2014 7.830 7.780 7.780 7.780 147,400 +0.00(+0.00%)
Dec 30, 2014 7.860 8.030 7.670 7.780 173,661 -0.13(-1.64%)
Dec 29, 2014 7.990 8.100 7.870 7.910 183,931 -0.10(-1.25%)
Dec 26, 2014 7.890 8.050 7.842 8.010 147,837 +0.13(+1.65%)
Dec 24, 2014 7.930 7.880 7.880 7.880 73,100 -0.05(-0.63%)
Dec 23, 2014 8.050 8.140 7.800 7.930 354,267 -0.02(-0.25%)
Dec 22, 2014 7.990 8.160 7.670 7.950 761,987 -0.04(-0.50%)
Dec 19, 2014 7.190 8.070 7.150 7.990 2,169,835 +0.83(+11.59%)
Dec 18, 2014 7.260 7.450 7.090 7.160 393,192 +0.03(+0.42%)
Dec 17, 2014 7.000 7.210 6.900 7.130 614,162 +0.18(+2.59%)
Dec 16, 2014 6.630 7.000 6.510 6.950 471,586 +0.28(+4.12%)
Dec 15, 2014 6.330 6.690 6.330 6.675 423,045 +0.42(+6.63%)
Dec 12, 2014 6.280 6.410 6.260 6.260 181,343 -0.14(-2.19%)
Dec 11, 2014 6.340 6.650 6.310 6.400 178,211 +0.11(+1.75%)
Dec 10, 2014 6.490 6.580 6.250 6.290 288,898 -0.25(-3.82%)
Dec 09, 2014 6.160 6.560 6.120 6.540 188,622 +0.31(+4.98%)
Dec 08, 2014 6.330 6.360 6.180 6.230 197,994 -0.11(-1.74%)
Dec 05, 2014 6.080 6.380 6.040 6.340 156,653 +0.26(+4.28%)
Dec 04, 2014 5.980 6.100 5.900 6.080 156,260 +0.11(+1.84%)
Dec 03, 2014 5.880 6.180 5.880 5.970 141,015 +0.07(+1.19%)
Dec 02, 2014 5.880 5.990 5.790 5.900 223,926 +0.05(+0.85%)
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.