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

Brightcove Inc (NQ: BCOV )

1.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
May 31, 2018 10.30 10.45 10.15 10.25 137,080 -0.10(-0.97%)
May 30, 2018 10.20 10.50 10.20 10.35 150,281 +0.15(+1.47%)
May 29, 2018 10.40 10.55 9.960 10.20 255,972 -0.30(-2.86%)
May 25, 2018 10.50 10.50 10.50 0 +0.55(+5.53%)
May 24, 2018 9.900 10.00 9.650 9.950 762,428 +0.05(+0.51%)
May 23, 2018 9.900 9.950 9.760 9.900 149,674 +0.00(+0.00%)
May 22, 2018 10.05 10.10 9.850 9.900 255,065 -0.10(-1.00%)
May 21, 2018 10.15 10.30 9.925 10.00 382,609 -0.15(-1.48%)
May 18, 2018 10.45 10.50 10.00 10.15 264,070 -0.30(-2.87%)
May 17, 2018 10.20 10.60 10.20 10.45 512,845 +0.30(+2.96%)
May 16, 2018 10.05 10.30 10.00 10.15 291,367 +0.15(+1.50%)
May 15, 2018 9.950 10.10 9.800 10.00 193,559 +0.05(+0.50%)
May 14, 2018 10.10 10.15 9.900 9.950 166,192 -0.10(-1.00%)
May 11, 2018 10.25 10.30 9.900 10.05 186,808 -0.22(-2.19%)
May 10, 2018 10.25 10.45 10.20 10.28 216,940 -0.03(-0.24%)
May 09, 2018 9.950 10.30 9.850 10.30 277,415 +0.40(+4.04%)
May 08, 2018 9.750 10.05 9.650 9.900 572,227 +0.10(+1.02%)
May 07, 2018 9.800 10.00 9.600 9.800 420,697 +0.03(+0.26%)
May 04, 2018 9.600 9.950 9.550 9.775 265,927 +0.03(+0.26%)
May 03, 2018 9.550 9.850 9.350 9.750 246,216 +0.20(+2.09%)
May 02, 2018 9.800 9.950 9.500 9.550 527,864 -0.25(-2.55%)
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.