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

Brightcove Inc (NQ: BCOV )

2.130 -0.060 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 28, 2020 7.720 7.930 7.470 7.780 376,700 -0.20(-2.51%)
Feb 27, 2020 7.860 8.090 7.810 7.980 281,556 -0.07(-0.87%)
Feb 26, 2020 8.170 8.266 8.020 8.050 221,437 -0.07(-0.86%)
Feb 25, 2020 8.230 8.245 8.080 8.120 420,910 -0.11(-1.34%)
Feb 24, 2020 8.310 8.490 8.180 8.230 207,496 -0.33(-3.86%)
Feb 21, 2020 8.580 8.680 8.480 8.560 176,500 +0.02(+0.23%)
Feb 20, 2020 8.020 8.570 8.020 8.540 386,953 -0.66(-7.17%)
Feb 19, 2020 8.800 9.260 8.800 9.200 158,372 +0.36(+4.07%)
Feb 18, 2020 8.690 8.850 8.680 8.840 65,101 +0.17(+1.96%)
Feb 14, 2020 8.670 8.770 8.560 8.670 50,100 -0.03(-0.34%)
Feb 13, 2020 8.500 8.750 8.500 8.700 46,736 +0.14(+1.64%)
Feb 12, 2020 8.740 8.830 8.550 8.560 151,055 -0.14(-1.61%)
Feb 11, 2020 8.780 8.830 8.670 8.700 86,093 -0.06(-0.68%)
Feb 10, 2020 8.810 8.830 8.690 8.760 77,253 -0.08(-0.90%)
Feb 07, 2020 9.140 9.140 8.820 8.840 116,900 -0.24(-2.64%)
Feb 06, 2020 8.980 9.120 8.890 9.080 98,281 +0.11(+1.17%)
Feb 05, 2020 8.880 8.980 8.740 8.975 131,125 +0.14(+1.64%)
Feb 04, 2020 8.750 8.870 8.670 8.830 151,595 +0.12(+1.38%)
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.