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

Brightcove Inc (NQ: BCOV )

2.130 +0.050 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 27, 2015 7.800 7.930 7.750 7.810 192,556 -0.02(-0.26%)
Feb 26, 2015 8.030 8.140 7.800 7.830 166,420 -0.23(-2.85%)
Feb 25, 2015 7.710 8.110 7.710 8.060 126,086 +0.32(+4.13%)
Feb 24, 2015 8.150 8.270 7.690 7.740 291,078 -0.43(-5.26%)
Feb 23, 2015 8.050 8.195 7.920 8.170 193,165 +0.12(+1.49%)
Feb 20, 2015 8.200 8.210 8.030 8.050 282,232 -0.13(-1.59%)
Feb 19, 2015 8.280 8.370 7.980 8.180 138,084 -0.11(-1.33%)
Feb 18, 2015 8.280 8.410 8.240 8.290 62,507 -0.02(-0.24%)
Feb 17, 2015 8.420 8.420 8.140 8.310 100,633 -0.12(-1.42%)
Feb 13, 2015 8.120 8.430 8.430 8.430 187,300 +0.27(+3.31%)
Feb 12, 2015 8.140 8.340 8.050 8.160 377,259 +0.06(+0.74%)
Feb 11, 2015 8.100 8.170 8.020 8.100 179,064 -0.03(-0.37%)
Feb 10, 2015 8.200 8.210 8.010 8.130 239,361 +0.00(+0.00%)
Feb 09, 2015 7.980 8.325 7.980 8.130 318,879 +0.09(+1.12%)
Feb 06, 2015 7.940 8.340 7.000 8.040 1,210,986 +0.81(+11.20%)
Feb 05, 2015 7.150 7.560 7.130 7.230 221,557 +0.14(+1.97%)
Feb 04, 2015 7.100 7.380 7.060 7.090 199,689 -0.02(-0.28%)
Feb 03, 2015 7.020 7.190 7.020 7.110 202,426 +0.11(+1.57%)
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.