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, 2014 8.320 8.710 8.010 8.620 822,609 +0.24(+2.86%)
Apr 29, 2014 8.230 8.460 8.030 8.380 343,611 +0.20(+2.44%)
Apr 28, 2014 7.990 8.270 7.780 8.180 503,393 +0.22(+2.76%)
Apr 25, 2014 8.410 8.410 7.920 7.960 426,465 -0.54(-6.35%)
Apr 24, 2014 8.620 8.730 8.230 8.500 580,745 -0.04(-0.47%)
Apr 23, 2014 8.970 8.970 8.510 8.540 308,117 -0.49(-5.43%)
Apr 22, 2014 8.550 9.170 8.450 9.030 454,101 +0.47(+5.49%)
Apr 21, 2014 8.500 8.610 8.290 8.560 207,179 +0.06(+0.71%)
Apr 17, 2014 8.470 8.500 8.500 8.500 138,100 -0.03(-0.35%)
Apr 16, 2014 8.570 8.580 8.290 8.530 117,151 +0.06(+0.71%)
Apr 15, 2014 8.320 8.530 7.910 8.470 398,768 +0.18(+2.17%)
Apr 14, 2014 8.460 8.731 8.140 8.290 344,871 -0.05(-0.60%)
Apr 11, 2014 8.350 8.670 8.110 8.340 323,248 -0.11(-1.30%)
Apr 10, 2014 9.360 9.390 8.370 8.450 443,569 -0.81(-8.75%)
Apr 09, 2014 8.970 9.270 8.910 9.260 239,881 +0.30(+3.35%)
Apr 08, 2014 8.890 9.180 8.650 8.960 309,698 +0.08(+0.90%)
Apr 07, 2014 9.120 9.340 8.610 8.880 468,678 -0.32(-3.48%)
Apr 04, 2014 10.00 10.03 9.200 9.200 509,217 -0.68(-6.88%)
Apr 03, 2014 10.37 10.60 9.782 9.880 404,903 -0.49(-4.73%)
Apr 02, 2014 9.950 10.41 9.880 10.37 308,846 +0.44(+4.43%)
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.