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

Brightcove Inc (NQ: BCOV )

1.990 +0.010 (+0.51%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 8, 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 (%)
Mar 31, 2014 9.850 10.05 9.750 9.830 284,875 +0.07(+0.72%)
Mar 28, 2014 9.800 10.13 9.610 9.760 341,863 -0.05(-0.51%)
Mar 27, 2014 9.950 10.12 9.620 9.810 359,317 -0.14(-1.41%)
Mar 26, 2014 10.65 10.67 9.900 9.950 369,900 -0.53(-5.06%)
Mar 25, 2014 10.25 10.80 10.20 10.48 449,684 +0.31(+3.05%)
Mar 24, 2014 10.25 10.26 9.530 10.17 448,386 -0.06(-0.59%)
Mar 21, 2014 10.41 10.59 10.16 10.23 225,709 -0.12(-1.16%)
Mar 20, 2014 10.29 10.35 10.01 10.35 417,705 +0.05(+0.49%)
Mar 19, 2014 10.73 10.76 10.18 10.30 262,345 -0.48(-4.45%)
Mar 18, 2014 10.49 10.78 10.35 10.78 185,431 +0.26(+2.52%)
Mar 17, 2014 10.71 10.85 10.31 10.52 239,309 -0.08(-0.80%)
Mar 14, 2014 10.76 10.90 10.53 10.60 166,459 -0.20(-1.85%)
Mar 13, 2014 11.09 11.16 10.75 10.80 656,692 -0.23(-2.09%)
Mar 12, 2014 10.77 11.15 10.72 11.03 303,797 +0.14(+1.29%)
Mar 11, 2014 10.99 11.09 10.72 10.89 796,391 -0.06(-0.55%)
Mar 10, 2014 10.77 10.95 10.49 10.95 474,601 +0.16(+1.48%)
Mar 07, 2014 10.97 10.97 10.58 10.79 414,871 -0.03(-0.28%)
Mar 06, 2014 10.68 10.84 10.63 10.82 370,258 +0.24(+2.27%)
Mar 05, 2014 10.50 10.64 10.26 10.58 267,912 +0.09(+0.86%)
Mar 04, 2014 9.880 10.66 9.880 10.49 495,444 +0.79(+8.14%)
Mar 03, 2014 9.540 9.740 9.360 9.700 238,756 +0.00(+0.00%)
Feb 28, 2014 10.16 10.35 9.560 9.700 402,733 -0.42(-4.15%)
Feb 27, 2014 9.530 10.15 9.530 10.12 527,733 +0.54(+5.64%)
Feb 26, 2014 9.510 9.790 9.440 9.580 444,621 +0.12(+1.27%)
Feb 25, 2014 9.370 9.660 9.310 9.460 507,073 +0.08(+0.85%)
Feb 24, 2014 9.470 9.520 9.320 9.380 341,376 +0.01(+0.11%)
Feb 21, 2014 9.490 9.540 9.330 9.370 377,494 -0.05(-0.53%)
Feb 20, 2014 9.600 9.710 9.410 9.420 373,969 -0.22(-2.28%)
Feb 19, 2014 9.500 9.810 9.500 9.640 388,040 +0.10(+1.05%)
Feb 18, 2014 9.390 9.621 9.271 9.540 270,289 +0.17(+1.81%)
Feb 14, 2014 9.450 9.370 9.370 9.370 222,900 -0.11(-1.16%)
Feb 13, 2014 9.280 9.495 9.210 9.480 541,683 +0.08(+0.85%)
Feb 12, 2014 9.650 9.930 9.250 9.400 511,696 -0.24(-2.49%)
Feb 11, 2014 9.350 9.880 9.330 9.640 650,635 +0.32(+3.43%)
Feb 10, 2014 9.470 9.630 9.175 9.320 418,614 -0.14(-1.48%)
Feb 07, 2014 9.320 9.640 9.320 9.460 335,088 +0.15(+1.61%)
Feb 06, 2014 9.350 9.807 9.240 9.310 433,307 -0.03(-0.32%)
Feb 05, 2014 9.580 9.800 9.170 9.340 799,860 -0.31(-3.21%)
Feb 04, 2014 9.960 10.34 9.580 9.650 822,276 -0.23(-2.33%)
Feb 03, 2014 10.66 10.89 9.780 9.880 1,194,731 -0.86(-8.01%)
Jan 31, 2014 11.30 11.38 10.70 10.74 872,410 -0.77(-6.65%)
Jan 30, 2014 11.30 11.89 11.17 11.51 619,905 +0.42(+3.74%)
Jan 29, 2014 11.38 11.38 11.00 11.09 343,474 -0.48(-4.15%)
Jan 28, 2014 11.28 11.66 11.01 11.57 278,131 +0.29(+2.57%)
Jan 27, 2014 11.81 11.81 10.69 11.28 589,651 -0.52(-4.41%)
Jan 24, 2014 11.67 12.06 11.54 11.80 368,374 +0.00(+0.00%)
Jan 23, 2014 11.88 12.00 11.65 11.80 313,024 -0.20(-1.67%)
Jan 22, 2014 11.70 12.13 11.56 12.00 352,737 +0.36(+3.09%)
Jan 21, 2014 11.86 11.87 11.57 11.64 197,805 -0.08(-0.68%)
Jan 17, 2014 11.91 11.72 11.72 11.72 286,900 -0.22(-1.84%)
Jan 16, 2014 11.55 11.97 11.41 11.94 461,509 +0.33(+2.84%)
Jan 15, 2014 11.54 11.65 11.39 11.61 233,212 +0.07(+0.61%)
Jan 14, 2014 11.20 11.54 11.00 11.54 363,950 +0.47(+4.25%)
Jan 13, 2014 11.40 11.53 10.91 11.07 610,159 -0.47(-4.07%)
Jan 10, 2014 11.60 11.70 11.42 11.54 345,150 -0.10(-0.86%)
Jan 09, 2014 11.36 11.68 11.21 11.64 846,558 +0.31(+2.74%)
Jan 08, 2014 11.64 11.82 11.20 11.33 902,739 -0.36(-3.08%)
Jan 07, 2014 11.74 12.30 11.50 11.69 1,565,412 +0.10(+0.86%)
Jan 06, 2014 14.50 14.50 10.63 11.59 4,789,909 -2.98(-20.45%)
Jan 03, 2014 14.09 14.70 13.90 14.57 362,905 +0.56(+4.00%)
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.