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 (%)
Oct 31, 2017 7.900 8.000 7.800 8.000 228,496 +0.15(+1.91%)
Oct 30, 2017 7.800 8.150 7.600 7.850 405,328 +0.00(+0.00%)
Oct 27, 2017 7.550 8.050 7.525 7.850 840,028 +0.80(+11.35%)
Oct 26, 2017 7.050 7.150 6.900 7.050 159,759 +0.05(+0.71%)
Oct 25, 2017 7.100 7.100 6.850 7.000 250,391 +0.00(+0.00%)
Oct 24, 2017 6.950 7.150 6.860 7.000 348,208 +0.10(+1.45%)
Oct 23, 2017 6.950 7.150 6.900 6.900 152,817 -0.05(-0.72%)
Oct 20, 2017 7.050 7.050 6.900 6.950 116,899 -0.05(-0.71%)
Oct 19, 2017 7.150 7.150 7.000 7.000 87,274 -0.15(-2.10%)
Oct 18, 2017 7.200 7.225 7.100 7.150 95,092 -0.05(-0.69%)
Oct 17, 2017 7.200 7.250 7.125 7.200 87,704 +0.05(+0.70%)
Oct 16, 2017 7.150 7.200 7.095 7.150 77,523 +0.00(+0.00%)
Oct 13, 2017 7.050 7.300 7.050 7.150 113,545 +0.12(+1.78%)
Oct 12, 2017 7.100 7.250 6.975 7.025 199,035 -0.12(-1.75%)
Oct 11, 2017 7.250 7.250 7.100 7.150 87,676 -0.10(-1.38%)
Oct 10, 2017 7.250 7.300 7.100 7.250 174,696 +0.05(+0.69%)
Oct 09, 2017 7.300 7.400 7.200 7.200 111,928 -0.12(-1.71%)
Oct 06, 2017 7.300 7.375 7.250 7.325 402,344 +0.03(+0.34%)
Oct 05, 2017 7.250 7.350 7.225 7.300 151,296 +0.05(+0.69%)
Oct 04, 2017 7.250 7.350 7.200 7.250 122,889 +0.00(+0.00%)
Oct 03, 2017 7.250 7.375 7.100 7.250 259,802 +0.05(+0.69%)
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.