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

Brightcove Inc (NQ: BCOV )

2.075 -0.055 (-2.58%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 23, 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 (%)
Mar 31, 2015 7.420 7.500 7.310 7.330 74,159 -0.12(-1.61%)
Mar 30, 2015 7.410 7.560 7.290 7.450 99,959 +0.05(+0.68%)
Mar 27, 2015 7.200 7.470 7.090 7.400 115,437 +0.18(+2.49%)
Mar 26, 2015 7.280 7.340 7.170 7.220 131,002 -0.11(-1.50%)
Mar 25, 2015 7.690 7.700 7.300 7.330 176,014 -0.34(-4.43%)
Mar 24, 2015 7.550 7.880 7.550 7.670 139,055 +0.10(+1.32%)
Mar 23, 2015 7.680 7.800 7.550 7.570 142,704 -0.17(-2.20%)
Mar 20, 2015 7.850 7.880 7.600 7.740 255,079 -0.08(-1.02%)
Mar 19, 2015 7.770 7.990 7.770 7.820 105,056 +0.02(+0.26%)
Mar 18, 2015 7.750 7.920 7.630 7.800 99,062 +0.04(+0.52%)
Mar 17, 2015 7.650 7.800 7.600 7.760 111,203 +0.06(+0.78%)
Mar 16, 2015 7.840 7.840 7.650 7.700 77,930 -0.11(-1.41%)
Mar 13, 2015 7.980 8.090 7.790 7.810 181,946 -0.16(-2.01%)
Mar 12, 2015 7.880 8.000 7.740 7.970 168,216 +0.14(+1.79%)
Mar 11, 2015 7.700 7.920 7.540 7.830 180,388 +0.13(+1.69%)
Mar 10, 2015 7.870 7.917 7.512 7.700 193,798 -0.23(-2.90%)
Mar 09, 2015 8.040 8.040 7.770 7.930 155,538 -0.09(-1.12%)
Mar 06, 2015 8.050 8.180 7.949 8.020 125,774 -0.11(-1.35%)
Mar 05, 2015 8.050 8.330 7.950 8.130 241,430 +0.11(+1.37%)
Mar 04, 2015 7.890 8.200 7.960 8.020 137,263 +0.06(+0.75%)
Mar 03, 2015 8.050 8.140 7.930 7.960 128,454 -0.10(-1.24%)
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.