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

Brightcove Inc (NQ: BCOV )

1.930 +0.110 (+6.04%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 3, 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 28, 2017 8.700 8.800 8.550 8.700 101,314 +0.00(+0.00%)
Apr 27, 2017 8.800 8.850 8.650 8.700 56,420 -0.10(-1.14%)
Apr 26, 2017 8.600 8.900 8.600 8.800 90,426 +0.15(+1.73%)
Apr 25, 2017 8.600 8.900 8.450 8.650 169,801 +0.10(+1.17%)
Apr 24, 2017 8.400 8.650 8.350 8.550 118,252 +0.10(+1.18%)
Apr 21, 2017 8.400 8.600 8.400 8.450 70,291 +0.00(+0.00%)
Apr 20, 2017 8.450 8.700 8.400 8.450 79,779 +0.00(+0.00%)
Apr 19, 2017 8.300 8.575 8.250 8.450 193,752 +0.15(+1.81%)
Apr 18, 2017 8.400 8.450 7.950 8.300 129,559 -0.15(-1.78%)
Apr 17, 2017 8.200 8.450 8.200 8.450 61,356 +0.25(+3.05%)
Apr 13, 2017 8.250 8.400 8.100 8.200 134,697 -0.10(-1.20%)
Apr 12, 2017 8.650 8.650 8.250 8.300 122,937 -0.40(-4.60%)
Apr 11, 2017 8.200 8.750 8.150 8.700 154,190 +0.50(+6.10%)
Apr 10, 2017 8.400 8.650 8.150 8.200 129,448 -0.25(-2.96%)
Apr 07, 2017 8.200 8.550 8.200 8.450 182,500 +0.20(+2.42%)
Apr 06, 2017 8.500 8.500 8.200 8.250 212,311 -0.25(-2.94%)
Apr 05, 2017 8.300 8.550 8.225 8.500 251,256 +0.20(+2.41%)
Apr 04, 2017 8.500 8.600 8.200 8.300 117,128 -0.25(-2.92%)
Apr 03, 2017 8.950 9.000 8.450 8.550 128,962 -0.35(-3.93%)
Mar 31, 2017 8.650 8.975 8.525 8.900 343,805 +0.20(+2.30%)
Mar 30, 2017 8.550 8.800 8.550 8.700 101,547 +0.10(+1.16%)
Mar 29, 2017 8.800 8.850 8.525 8.600 216,791 -0.20(-2.27%)
Mar 28, 2017 8.800 8.900 8.575 8.800 147,821 -0.05(-0.56%)
Mar 27, 2017 8.900 9.000 8.550 8.850 280,873 -0.20(-2.21%)
Mar 24, 2017 8.050 9.300 8.050 9.050 593,333 +1.05(+13.13%)
Mar 23, 2017 7.900 8.150 7.900 8.000 151,595 +0.10(+1.27%)
Mar 22, 2017 8.100 8.200 7.850 7.900 181,660 -0.25(-3.07%)
Mar 21, 2017 8.600 8.800 8.000 8.150 259,024 -0.40(-4.68%)
Mar 20, 2017 9.000 9.000 8.400 8.550 236,263 -0.45(-5.00%)
Mar 17, 2017 8.350 9.300 8.350 9.000 426,809 +0.60(+7.14%)
Mar 16, 2017 8.300 8.400 8.275 8.400 103,654 +0.15(+1.82%)
Mar 15, 2017 8.300 8.350 8.150 8.250 207,192 -0.05(-0.60%)
Mar 14, 2017 8.350 8.350 8.100 8.300 129,544 -0.05(-0.60%)
Mar 13, 2017 8.100 8.425 8.100 8.350 136,229 +0.20(+2.45%)
Mar 10, 2017 8.150 8.200 8.050 8.150 151,440 +0.00(+0.00%)
Mar 09, 2017 8.250 8.275 8.100 8.150 136,697 -0.05(-0.61%)
Mar 08, 2017 8.350 8.400 8.150 8.200 149,013 -0.10(-1.20%)
Mar 07, 2017 8.150 8.400 8.150 8.300 118,221 +0.10(+1.22%)
Mar 06, 2017 8.350 8.350 8.150 8.200 240,632 -0.15(-1.80%)
Mar 03, 2017 8.250 8.400 8.200 8.350 213,148 +0.10(+1.21%)
Mar 02, 2017 8.450 8.500 8.200 8.250 206,902 -0.25(-2.94%)
Mar 01, 2017 8.600 8.600 8.250 8.500 207,034 +0.10(+1.19%)
Feb 28, 2017 8.200 8.525 8.050 8.400 302,095 +0.20(+2.44%)
Feb 27, 2017 8.150 8.200 8.050 8.200 174,926 +0.05(+0.61%)
Feb 24, 2017 8.050 8.200 7.950 8.150 212,194 +0.05(+0.62%)
Feb 23, 2017 8.050 8.250 7.950 8.100 196,276 +0.05(+0.62%)
Feb 22, 2017 8.000 8.200 7.850 8.050 238,247 +0.00(+0.00%)
Feb 21, 2017 8.100 8.200 7.900 8.050 525,630 +0.00(+0.00%)
Feb 17, 2017 8.050 8.050 8.050 0 +0.45(+5.92%)
Feb 16, 2017 7.150 7.700 7.050 7.600 284,919 +0.50(+7.04%)
Feb 15, 2017 6.950 7.150 6.950 7.100 219,680 +0.10(+1.43%)
Feb 14, 2017 7.000 7.100 6.950 7.000 239,118 -0.05(-0.71%)
Feb 13, 2017 7.100 7.350 6.900 7.050 273,533 -0.05(-0.70%)
Feb 10, 2017 7.000 7.200 7.000 7.100 143,927 +0.10(+1.43%)
Feb 09, 2017 7.000 7.100 6.875 7.000 207,537 +0.00(+0.00%)
Feb 08, 2017 7.000 7.075 6.775 7.000 298,971 -0.05(-0.71%)
Feb 07, 2017 7.000 7.200 6.975 7.050 146,142 +0.10(+1.44%)
Feb 06, 2017 7.000 7.100 6.900 6.950 167,156 -0.05(-0.71%)
Feb 03, 2017 7.100 7.150 6.925 7.000 230,112 +0.00(+0.00%)
Feb 02, 2017 7.100 7.250 7.000 7.000 182,150 -0.10(-1.41%)
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.