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

Brightcove Inc (NQ: BCOV )

1.900 +0.080 (+4.40%)
Streaming Delayed Price Updated: 4:00 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 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%)
Apr 01, 2016 6.200 6.270 6.070 6.160 105,163 -0.08(-1.28%)
Mar 31, 2016 6.290 6.330 6.175 6.240 130,934 -0.07(-1.11%)
Mar 30, 2016 6.290 6.395 6.250 6.310 78,545 +0.08(+1.28%)
Mar 29, 2016 6.000 6.300 5.890 6.230 165,317 +0.23(+3.83%)
Mar 28, 2016 5.990 6.095 5.820 6.000 297,958 +0.05(+0.84%)
Mar 24, 2016 5.800 5.950 5.950 5.950 106,200 +0.10(+1.71%)
Mar 23, 2016 5.910 6.030 5.750 5.850 136,623 -0.08(-1.35%)
Mar 22, 2016 5.860 6.060 5.750 5.930 135,515 +0.20(+3.49%)
Mar 21, 2016 5.880 5.930 5.700 5.730 79,419 -0.13(-2.22%)
Mar 18, 2016 5.850 5.890 5.700 5.860 215,843 +0.05(+0.86%)
Mar 17, 2016 5.800 5.890 5.680 5.810 186,499 +0.01(+0.17%)
Mar 16, 2016 5.800 5.930 5.700 5.800 293,033 +0.00(+0.00%)
Mar 15, 2016 6.010 6.020 5.760 5.800 132,085 -0.22(-3.65%)
Mar 14, 2016 6.070 6.075 5.942 6.020 104,685 -0.06(-0.99%)
Mar 11, 2016 6.020 6.090 5.950 6.080 88,678 +0.10(+1.67%)
Mar 10, 2016 6.190 6.190 5.860 5.980 124,950 -0.20(-3.24%)
Mar 09, 2016 6.210 6.290 6.060 6.180 112,844 -0.01(-0.16%)
Mar 08, 2016 6.120 6.380 6.050 6.190 117,642 +0.04(+0.65%)
Mar 07, 2016 6.320 6.380 6.140 6.150 165,018 -0.14(-2.23%)
Mar 04, 2016 6.140 6.250 5.960 6.290 171,395 +0.09(+1.45%)
Mar 03, 2016 6.110 6.280 6.040 6.200 187,797 +0.09(+1.47%)
Mar 02, 2016 6.140 6.270 6.100 6.110 174,519 -0.04(-0.65%)
Mar 01, 2016 6.060 6.180 6.023 6.150 142,504 +0.15(+2.50%)
Feb 29, 2016 5.840 6.200 5.840 6.000 372,714 +0.12(+2.04%)
Feb 26, 2016 5.930 5.970 5.820 5.880 229,442 +0.01(+0.17%)
Feb 25, 2016 5.890 5.970 5.680 5.870 85,013 -0.01(-0.17%)
Feb 24, 2016 5.690 5.950 5.600 5.880 212,426 +0.13(+2.26%)
Feb 23, 2016 5.850 5.980 5.700 5.750 184,619 -0.11(-1.88%)
Feb 22, 2016 5.950 6.000 5.830 5.860 170,966 -0.05(-0.85%)
Feb 19, 2016 5.690 6.030 5.690 5.910 200,409 +0.21(+3.68%)
Feb 18, 2016 5.880 5.950 5.690 5.700 157,485 -0.20(-3.39%)
Feb 17, 2016 5.950 6.050 5.840 5.900 374,272 -0.04(-0.67%)
Feb 16, 2016 5.650 6.000 5.650 5.940 284,115 +0.33(+5.88%)
Feb 12, 2016 5.200 5.610 5.610 5.610 830,300 +0.70(+14.26%)
Feb 11, 2016 4.750 4.990 4.700 4.910 295,063 +0.09(+1.87%)
Feb 10, 2016 4.800 4.960 4.800 4.820 222,319 +0.00(+0.00%)
Feb 09, 2016 4.910 5.050 4.800 4.820 286,019 -0.14(-2.82%)
Feb 08, 2016 5.070 5.140 4.900 4.960 334,373 -0.16(-3.13%)
Feb 05, 2016 5.510 5.520 5.080 5.120 366,704 -0.41(-7.41%)
Feb 04, 2016 5.540 5.650 5.490 5.530 156,340 -0.01(-0.18%)
Feb 03, 2016 5.600 5.600 5.410 5.540 207,662 +0.01(+0.18%)
Feb 02, 2016 5.560 5.640 5.450 5.530 200,992 -0.05(-0.90%)
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.