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 (%)
Apr 30, 2015 6.960 7.040 6.780 6.920 228,227 -0.06(-0.86%)
Apr 29, 2015 7.000 7.440 6.950 6.980 410,148 +0.28(+4.18%)
Apr 28, 2015 6.680 6.810 6.600 6.700 112,463 +0.04(+0.60%)
Apr 27, 2015 6.710 6.950 6.650 6.660 137,431 -0.05(-0.75%)
Apr 24, 2015 6.830 6.890 6.700 6.710 80,339 -0.13(-1.90%)
Apr 23, 2015 6.880 6.900 6.700 6.840 70,521 -0.03(-0.44%)
Apr 22, 2015 6.780 6.970 6.720 6.870 97,918 +0.06(+0.88%)
Apr 21, 2015 6.670 6.900 6.650 6.810 175,487 +0.15(+2.25%)
Apr 20, 2015 6.770 6.790 6.620 6.660 188,159 -0.09(-1.33%)
Apr 17, 2015 6.900 6.900 6.710 6.750 129,497 -0.20(-2.88%)
Apr 16, 2015 6.910 7.000 6.900 6.950 80,877 +0.03(+0.43%)
Apr 15, 2015 6.800 6.990 6.800 6.920 98,502 +0.14(+2.06%)
Apr 14, 2015 6.760 6.830 6.690 6.780 103,021 +0.03(+0.44%)
Apr 13, 2015 6.980 7.070 6.720 6.750 162,848 -0.25(-3.57%)
Apr 10, 2015 7.050 7.050 6.960 7.000 60,785 +0.02(+0.29%)
Apr 09, 2015 6.960 7.100 6.900 6.980 61,571 +0.02(+0.29%)
Apr 08, 2015 7.040 7.250 6.870 6.960 125,232 -0.11(-1.56%)
Apr 07, 2015 6.950 7.240 6.950 7.070 96,430 +0.09(+1.29%)
Apr 06, 2015 7.170 7.310 6.950 6.980 219,979 -0.23(-3.19%)
Apr 02, 2015 7.130 7.210 7.210 7.210 126,000 +0.08(+1.12%)
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.