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 29, 2016 6.350 6.570 6.010 6.050 174,365 -0.49(-7.49%)
Apr 28, 2016 6.370 6.710 6.370 6.540 241,857 +0.15(+2.35%)
Apr 27, 2016 6.250 6.418 6.190 6.390 128,806 +0.14(+2.24%)
Apr 26, 2016 6.220 6.270 6.175 6.250 69,354 +0.05(+0.81%)
Apr 25, 2016 6.170 6.270 6.120 6.200 115,138 +0.04(+0.65%)
Apr 22, 2016 6.090 6.240 6.065 6.160 113,435 +0.02(+0.33%)
Apr 21, 2016 6.090 6.180 6.000 6.140 125,535 +0.05(+0.82%)
Apr 20, 2016 6.160 6.210 6.070 6.090 66,949 -0.08(-1.30%)
Apr 19, 2016 6.210 6.290 6.090 6.170 94,572 -0.01(-0.16%)
Apr 18, 2016 6.090 6.260 6.000 6.180 186,725 +0.09(+1.48%)
Apr 15, 2016 6.030 6.150 6.030 6.090 61,731 +0.02(+0.33%)
Apr 14, 2016 6.120 6.120 6.018 6.070 108,708 -0.02(-0.33%)
Apr 13, 2016 6.010 6.120 5.960 6.090 141,273 +0.10(+1.67%)
Apr 12, 2016 5.980 6.100 5.912 5.990 154,873 +0.00(+0.00%)
Apr 11, 2016 6.100 6.100 5.890 5.990 168,216 -0.06(-0.99%)
Apr 08, 2016 6.100 6.190 6.000 6.050 141,872 +0.00(+0.00%)
Apr 07, 2016 5.990 6.140 5.970 6.050 157,049 +0.00(+0.00%)
Apr 06, 2016 5.970 6.180 5.950 6.050 139,946 +0.08(+1.34%)
Apr 05, 2016 6.050 6.120 5.940 5.970 117,033 -0.11(-1.81%)
Apr 04, 2016 6.080 6.170 6.060 6.080 149,300 -0.08(-1.30%)
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.