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, 2014 6.130 6.550 5.850 6.410 1,364,796 +1.02(+18.92%)
Oct 30, 2014 5.330 5.460 5.280 5.390 335,139 +0.06(+1.13%)
Oct 29, 2014 5.400 5.400 5.250 5.330 183,955 -0.07(-1.30%)
Oct 28, 2014 5.270 5.460 5.260 5.400 286,614 +0.17(+3.25%)
Oct 27, 2014 5.170 5.250 5.200 5.230 230,307 +0.03(+0.58%)
Oct 24, 2014 5.170 5.260 5.140 5.200 225,074 +0.01(+0.19%)
Oct 23, 2014 5.200 5.220 5.150 5.190 220,615 +0.05(+0.97%)
Oct 22, 2014 5.310 5.330 5.130 5.140 188,615 -0.14(-2.65%)
Oct 21, 2014 5.270 5.340 5.170 5.280 189,413 +0.02(+0.38%)
Oct 20, 2014 5.160 5.190 5.160 5.260 166,104 +0.04(+0.77%)
Oct 17, 2014 5.660 5.700 5.220 5.220 193,303 -0.35(-6.28%)
Oct 16, 2014 5.220 5.590 5.195 5.570 359,377 +0.25(+4.70%)
Oct 15, 2014 5.130 5.360 5.060 5.320 348,547 +0.13(+2.50%)
Oct 14, 2014 5.310 5.356 5.160 5.190 686,566 -0.10(-1.89%)
Oct 13, 2014 5.320 5.400 5.180 5.290 252,695 +0.00(+0.00%)
Oct 10, 2014 5.450 5.560 5.290 5.290 273,134 -0.22(-3.99%)
Oct 09, 2014 5.740 5.780 5.510 5.510 283,085 -0.26(-4.51%)
Oct 08, 2014 5.510 5.770 5.450 5.770 198,387 +0.26(+4.72%)
Oct 07, 2014 5.750 5.822 5.490 5.510 251,754 -0.30(-5.16%)
Oct 06, 2014 5.730 5.835 5.670 5.810 298,496 +0.08(+1.40%)
Oct 03, 2014 5.760 5.820 5.670 5.730 246,895 +0.04(+0.70%)
Oct 02, 2014 5.520 5.740 5.485 5.690 260,024 +0.14(+2.52%)
Oct 01, 2014 5.570 5.640 5.490 5.550 314,748 -0.03(-0.54%)
Sep 30, 2014 5.640 5.680 5.570 5.580 299,397 -0.08(-1.41%)
Sep 29, 2014 5.680 5.780 5.400 5.660 363,417 -0.10(-1.74%)
Sep 26, 2014 5.800 5.850 5.740 5.760 227,691 -0.01(-0.17%)
Sep 25, 2014 5.860 5.930 5.750 5.770 344,554 -0.14(-2.37%)
Sep 24, 2014 5.780 5.980 5.760 5.910 386,837 +0.12(+2.07%)
Sep 23, 2014 5.870 5.930 5.780 5.790 279,718 -0.11(-1.86%)
Sep 22, 2014 5.950 6.040 5.850 5.900 428,524 -0.09(-1.50%)
Sep 19, 2014 6.010 6.140 5.950 5.990 496,759 -0.01(-0.17%)
Sep 18, 2014 6.010 6.060 5.920 6.000 270,134 +0.02(+0.33%)
Sep 17, 2014 5.950 6.080 5.930 5.980 166,502 +0.00(+0.00%)
Sep 16, 2014 5.950 6.030 5.910 5.980 306,251 +0.03(+0.50%)
Sep 15, 2014 6.000 6.030 5.883 5.950 350,228 -0.06(-1.00%)
Sep 12, 2014 6.010 6.090 5.970 6.010 274,128 -0.01(-0.17%)
Sep 11, 2014 5.980 6.225 5.952 6.020 356,069 +0.00(+0.00%)
Sep 10, 2014 5.950 6.070 5.940 6.020 591,312 +0.05(+0.84%)
Sep 09, 2014 6.040 6.060 5.928 5.970 419,018 -0.11(-1.81%)
Sep 08, 2014 5.980 6.130 5.970 6.080 256,113 +0.07(+1.16%)
Sep 05, 2014 5.960 6.070 5.940 6.010 208,807 +0.03(+0.50%)
Sep 04, 2014 6.080 6.100 5.950 5.980 249,299 -0.07(-1.16%)
Sep 03, 2014 6.190 6.210 6.030 6.050 275,931 -0.10(-1.63%)
Sep 02, 2014 6.090 6.200 6.020 6.150 402,647 +0.07(+1.15%)
Aug 29, 2014 6.050 6.080 6.080 6.080 378,400 +0.05(+0.83%)
Aug 28, 2014 6.160 6.164 6.010 6.030 341,769 -0.16(-2.58%)
Aug 27, 2014 6.120 6.360 6.110 6.190 367,708 +0.08(+1.31%)
Aug 26, 2014 6.100 6.150 5.970 6.110 455,359 +0.02(+0.33%)
Aug 25, 2014 6.200 6.200 6.010 6.090 290,226 -0.06(-0.98%)
Aug 22, 2014 6.070 6.180 6.030 6.150 180,899 +0.06(+0.99%)
Aug 21, 2014 6.090 6.200 6.040 6.090 423,453 -0.01(-0.16%)
Aug 20, 2014 6.130 6.170 6.020 6.100 320,954 -0.06(-0.97%)
Aug 19, 2014 6.220 6.250 6.130 6.160 364,915 -0.03(-0.48%)
Aug 18, 2014 6.250 6.270 6.150 6.190 260,236 +0.02(+0.32%)
Aug 15, 2014 6.180 6.220 6.044 6.170 320,142 +0.08(+1.31%)
Aug 14, 2014 6.120 6.198 6.070 6.090 722,063 -0.06(-0.98%)
Aug 13, 2014 6.230 6.230 6.130 6.150 401,806 -0.07(-1.13%)
Aug 12, 2014 6.120 6.380 6.100 6.220 514,782 +0.11(+1.80%)
Aug 11, 2014 6.120 6.150 6.005 6.110 307,405 +0.06(+0.99%)
Aug 08, 2014 6.070 6.127 5.970 6.050 344,769 -0.03(-0.49%)
Aug 07, 2014 6.370 6.410 6.000 6.080 460,332 -0.28(-4.40%)
Aug 06, 2014 6.120 6.410 6.120 6.360 524,674 +0.19(+3.08%)
Aug 05, 2014 6.030 6.180 5.950 6.170 626,906 +0.12(+1.98%)
Aug 04, 2014 6.050 6.160 5.945 6.050 545,456 +0.05(+0.83%)
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.