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

Brightcove Inc (NQ: BCOV )

1.900 +0.080 (+4.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2017 6.000 6.050 5.950 5.950 759,101 -0.05(-0.83%)
May 30, 2017 6.200 6.350 5.950 6.000 718,010 -0.25(-4.00%)
May 26, 2017 6.000 6.250 6.000 6.250 148,942 +0.25(+4.17%)
May 25, 2017 6.050 6.200 5.950 6.000 551,378 -0.05(-0.83%)
May 24, 2017 6.100 6.250 6.000 6.050 1,669,722 -0.05(-0.82%)
May 23, 2017 6.300 6.400 6.050 6.100 393,287 -0.15(-2.40%)
May 22, 2017 6.000 6.350 6.000 6.250 225,437 +0.25(+4.17%)
May 19, 2017 6.000 6.100 5.950 6.000 168,417 +0.00(+0.00%)
May 18, 2017 5.900 6.050 5.850 6.000 262,466 +0.10(+1.69%)
May 17, 2017 5.900 5.983 5.825 5.900 362,636 +0.00(+0.00%)
May 16, 2017 6.050 6.200 5.900 5.900 550,584 -0.15(-2.48%)
May 15, 2017 5.900 6.200 5.900 6.050 294,329 +0.15(+2.54%)
May 12, 2017 5.900 5.975 5.800 5.900 281,350 -0.05(-0.84%)
May 11, 2017 5.950 6.000 5.825 5.950 280,137 +0.05(+0.85%)
May 10, 2017 5.850 5.950 5.850 5.900 289,077 +0.05(+0.85%)
May 09, 2017 5.900 5.950 5.800 5.850 426,045 -0.05(-0.85%)
May 08, 2017 6.100 6.100 5.650 5.900 727,569 -0.12(-2.07%)
May 05, 2017 5.600 6.350 5.400 6.025 5,207,199 -2.67(-30.75%)
May 04, 2017 8.500 8.700 8.300 8.700 151,629 +0.25(+2.96%)
May 03, 2017 8.550 8.700 8.250 8.450 73,097 -0.10(-1.17%)
May 02, 2017 8.600 8.750 8.550 8.550 99,745 -0.05(-0.58%)
May 01, 2017 8.700 8.850 8.500 8.600 175,116 -0.10(-1.15%)
Apr 28, 2017 8.700 8.800 8.550 8.700 101,314 +0.00(+0.00%)
Apr 27, 2017 8.800 8.850 8.650 8.700 56,420 -0.10(-1.14%)
Apr 26, 2017 8.600 8.900 8.600 8.800 90,426 +0.15(+1.73%)
Apr 25, 2017 8.600 8.900 8.450 8.650 169,801 +0.10(+1.17%)
Apr 24, 2017 8.400 8.650 8.350 8.550 118,252 +0.10(+1.18%)
Apr 21, 2017 8.400 8.600 8.400 8.450 70,291 +0.00(+0.00%)
Apr 20, 2017 8.450 8.700 8.400 8.450 79,779 +0.00(+0.00%)
Apr 19, 2017 8.300 8.575 8.250 8.450 193,752 +0.15(+1.81%)
Apr 18, 2017 8.400 8.450 7.950 8.300 129,559 -0.15(-1.78%)
Apr 17, 2017 8.200 8.450 8.200 8.450 61,356 +0.25(+3.05%)
Apr 13, 2017 8.250 8.400 8.100 8.200 134,697 -0.10(-1.20%)
Apr 12, 2017 8.650 8.650 8.250 8.300 122,937 -0.40(-4.60%)
Apr 11, 2017 8.200 8.750 8.150 8.700 154,190 +0.50(+6.10%)
Apr 10, 2017 8.400 8.650 8.150 8.200 129,448 -0.25(-2.96%)
Apr 07, 2017 8.200 8.550 8.200 8.450 182,500 +0.20(+2.42%)
Apr 06, 2017 8.500 8.500 8.200 8.250 212,311 -0.25(-2.94%)
Apr 05, 2017 8.300 8.550 8.225 8.500 251,256 +0.20(+2.41%)
Apr 04, 2017 8.500 8.600 8.200 8.300 117,128 -0.25(-2.92%)
Apr 03, 2017 8.950 9.000 8.450 8.550 128,962 -0.35(-3.93%)
Mar 31, 2017 8.650 8.975 8.525 8.900 343,805 +0.20(+2.30%)
Mar 30, 2017 8.550 8.800 8.550 8.700 101,547 +0.10(+1.16%)
Mar 29, 2017 8.800 8.850 8.525 8.600 216,791 -0.20(-2.27%)
Mar 28, 2017 8.800 8.900 8.575 8.800 147,821 -0.05(-0.56%)
Mar 27, 2017 8.900 9.000 8.550 8.850 280,873 -0.20(-2.21%)
Mar 24, 2017 8.050 9.300 8.050 9.050 593,333 +1.05(+13.13%)
Mar 23, 2017 7.900 8.150 7.900 8.000 151,595 +0.10(+1.27%)
Mar 22, 2017 8.100 8.200 7.850 7.900 181,660 -0.25(-3.07%)
Mar 21, 2017 8.600 8.800 8.000 8.150 259,024 -0.40(-4.68%)
Mar 20, 2017 9.000 9.000 8.400 8.550 236,263 -0.45(-5.00%)
Mar 17, 2017 8.350 9.300 8.350 9.000 426,809 +0.60(+7.14%)
Mar 16, 2017 8.300 8.400 8.275 8.400 103,654 +0.15(+1.82%)
Mar 15, 2017 8.300 8.350 8.150 8.250 207,192 -0.05(-0.60%)
Mar 14, 2017 8.350 8.350 8.100 8.300 129,544 -0.05(-0.60%)
Mar 13, 2017 8.100 8.425 8.100 8.350 136,229 +0.20(+2.45%)
Mar 10, 2017 8.150 8.200 8.050 8.150 151,440 +0.00(+0.00%)
Mar 09, 2017 8.250 8.275 8.100 8.150 136,697 -0.05(-0.61%)
Mar 08, 2017 8.350 8.400 8.150 8.200 149,013 -0.10(-1.20%)
Mar 07, 2017 8.150 8.400 8.150 8.300 118,221 +0.10(+1.22%)
Mar 06, 2017 8.350 8.350 8.150 8.200 240,632 -0.15(-1.80%)
Mar 03, 2017 8.250 8.400 8.200 8.350 213,148 +0.10(+1.21%)
Mar 02, 2017 8.450 8.500 8.200 8.250 206,902 -0.25(-2.94%)
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.