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 (%)
Aug 31, 2018 8.200 8.200 8.200 0 +0.05(+0.61%)
Aug 30, 2018 8.150 8.250 8.150 8.150 125,448 +0.00(+0.00%)
Aug 29, 2018 8.250 8.250 8.150 8.150 125,314 -0.05(-0.61%)
Aug 28, 2018 8.300 8.300 8.150 8.200 79,624 -0.10(-1.20%)
Aug 27, 2018 8.200 8.350 8.200 8.300 288,899 +0.10(+1.22%)
Aug 24, 2018 8.200 8.300 8.200 8.200 164,500 +0.00(+0.00%)
Aug 23, 2018 8.200 8.250 8.050 8.200 147,517 +0.00(+0.00%)
Aug 22, 2018 8.150 8.250 8.050 8.200 68,868 +0.05(+0.61%)
Aug 21, 2018 8.100 8.250 8.075 8.150 137,243 +0.05(+0.62%)
Aug 20, 2018 8.150 8.250 8.100 8.100 140,813 -0.03(-0.31%)
Aug 17, 2018 8.150 8.200 8.100 8.125 88,000 -0.07(-0.91%)
Aug 16, 2018 8.050 8.225 7.975 8.200 180,093 +0.30(+3.80%)
Aug 15, 2018 7.950 7.975 7.850 7.900 192,607 -0.05(-0.63%)
Aug 14, 2018 8.000 8.100 7.900 7.950 140,481 +0.00(+0.00%)
Aug 13, 2018 8.050 8.050 7.950 7.950 95,808 -0.12(-1.55%)
Aug 10, 2018 8.050 8.150 7.950 8.075 171,100 -0.05(-0.62%)
Aug 09, 2018 8.000 8.200 8.000 8.125 142,146 +0.12(+1.56%)
Aug 08, 2018 7.950 8.100 7.950 8.000 150,741 +0.00(+0.00%)
Aug 07, 2018 8.000 8.200 7.950 8.000 188,714 -0.15(-1.84%)
Aug 06, 2018 8.050 8.200 7.950 8.150 367,419 +0.10(+1.24%)
Aug 03, 2018 8.100 8.150 8.000 8.050 235,800 -0.10(-1.23%)
Aug 02, 2018 8.150 8.300 8.100 8.150 219,727 -0.05(-0.61%)
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.