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

Brightcove Inc (NQ: BCOV )

1.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 29, 2016 5.380 5.550 5.360 5.540 147,737 +0.15(+2.78%)
Jan 28, 2016 5.410 5.430 5.250 5.390 177,167 +0.05(+0.94%)
Jan 27, 2016 5.640 5.640 5.320 5.340 108,278 -0.30(-5.32%)
Jan 26, 2016 5.630 5.710 5.470 5.640 187,677 +0.05(+0.89%)
Jan 25, 2016 5.800 5.800 5.550 5.590 145,430 -0.18(-3.12%)
Jan 22, 2016 5.650 5.830 5.590 5.770 243,786 +0.23(+4.15%)
Jan 21, 2016 5.550 5.660 5.410 5.540 229,958 +0.03(+0.54%)
Jan 20, 2016 5.700 5.724 5.280 5.510 412,126 -0.28(-4.84%)
Jan 19, 2016 5.920 5.946 5.610 5.790 260,862 -0.07(-1.19%)
Jan 15, 2016 5.740 5.860 5.860 5.860 287,500 -0.10(-1.68%)
Jan 14, 2016 5.850 6.040 5.650 5.960 175,995 +0.18(+3.11%)
Jan 13, 2016 5.990 6.168 5.750 5.780 223,517 -0.12(-2.03%)
Jan 12, 2016 5.990 6.100 5.800 5.900 273,430 -0.05(-0.84%)
Jan 11, 2016 5.880 5.973 5.770 5.950 433,330 +0.14(+2.41%)
Jan 08, 2016 5.920 5.990 5.770 5.810 235,200 -0.12(-2.02%)
Jan 07, 2016 5.950 6.205 5.910 5.930 391,856 -0.09(-1.50%)
Jan 06, 2016 5.950 6.155 5.920 6.020 225,372 -0.08(-1.31%)
Jan 05, 2016 6.030 6.250 5.870 6.100 272,506 +0.12(+2.01%)
Jan 04, 2016 6.150 6.175 5.700 5.980 360,549 -0.22(-3.55%)
Dec 31, 2015 6.330 6.200 6.200 6.200 195,900 -0.15(-2.36%)
Dec 30, 2015 6.500 6.540 6.340 6.350 144,633 -0.18(-2.76%)
Dec 29, 2015 6.710 6.870 6.400 6.530 233,715 -0.21(-3.12%)
Dec 28, 2015 6.540 6.800 6.540 6.740 241,917 +0.22(+3.37%)
Dec 24, 2015 6.450 6.520 6.520 6.520 130,100 +0.07(+1.09%)
Dec 23, 2015 6.570 6.640 6.430 6.450 314,301 -0.05(-0.77%)
Dec 22, 2015 6.470 6.728 6.460 6.500 448,726 +0.15(+2.36%)
Dec 21, 2015 6.330 6.540 6.300 6.350 348,692 +0.05(+0.79%)
Dec 18, 2015 6.620 6.760 6.300 6.300 1,092,217 -0.38(-5.69%)
Dec 17, 2015 6.710 6.750 6.580 6.680 141,341 +0.01(+0.15%)
Dec 16, 2015 6.590 6.680 6.490 6.670 448,709 +0.13(+1.99%)
Dec 15, 2015 6.560 6.620 6.410 6.540 163,728 +0.04(+0.62%)
Dec 14, 2015 6.470 6.610 6.390 6.500 210,757 +0.05(+0.78%)
Dec 11, 2015 6.500 6.620 6.430 6.450 163,696 -0.16(-2.42%)
Dec 10, 2015 6.660 6.670 6.530 6.610 165,300 -0.01(-0.15%)
Dec 09, 2015 6.710 6.750 6.520 6.620 104,262 -0.13(-1.93%)
Dec 08, 2015 6.610 6.840 6.560 6.750 132,935 +0.08(+1.20%)
Dec 07, 2015 6.950 6.950 6.620 6.670 172,608 -0.29(-4.17%)
Dec 04, 2015 6.930 7.110 6.850 6.960 302,591 -0.01(-0.14%)
Dec 03, 2015 7.110 7.160 6.910 6.970 150,344 -0.13(-1.83%)
Dec 02, 2015 7.010 7.162 6.920 7.100 214,418 +0.07(+1.00%)
Dec 01, 2015 7.030 7.140 6.970 7.030 142,462 +0.05(+0.72%)
Nov 30, 2015 7.030 7.090 6.950 6.980 251,107 -0.04(-0.57%)
Nov 27, 2015 7.070 7.150 6.850 7.020 167,339 +0.05(+0.72%)
Nov 25, 2015 6.580 6.970 6.970 6.970 454,800 +0.36(+5.45%)
Nov 24, 2015 6.400 6.620 6.400 6.610 85,161 +0.17(+2.64%)
Nov 23, 2015 6.220 6.500 6.220 6.440 125,978 +0.21(+3.37%)
Nov 20, 2015 6.390 6.400 6.230 6.230 189,453 -0.12(-1.89%)
Nov 19, 2015 6.480 6.525 6.315 6.350 129,762 -0.17(-2.61%)
Nov 18, 2015 6.230 6.520 6.230 6.520 133,902 +0.25(+3.99%)
Nov 17, 2015 6.430 6.540 6.130 6.270 328,217 -0.12(-1.88%)
Nov 16, 2015 6.370 6.410 6.200 6.390 127,249 +0.17(+2.73%)
Nov 13, 2015 6.270 6.440 6.190 6.220 189,179 -0.10(-1.58%)
Nov 12, 2015 6.330 6.450 6.250 6.320 89,595 -0.03(-0.47%)
Nov 11, 2015 6.500 6.570 6.300 6.350 105,618 -0.12(-1.85%)
Nov 10, 2015 6.370 6.480 6.250 6.470 132,405 +0.05(+0.78%)
Nov 09, 2015 6.470 6.650 6.360 6.420 153,712 -0.03(-0.47%)
Nov 06, 2015 6.290 6.500 6.270 6.450 171,152 +0.12(+1.90%)
Nov 05, 2015 6.400 6.500 6.190 6.330 157,837 -0.04(-0.63%)
Nov 04, 2015 6.170 6.435 6.170 6.370 156,694 +0.19(+3.07%)
Nov 03, 2015 5.990 6.225 5.960 6.180 126,035 +0.21(+3.52%)
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.