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

Brightcove Inc (NQ: BCOV )

2.080 -0.050 (-2.35%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 28, 2012 11.84 11.84 11.59 11.68 118,052 -0.22(-1.85%)
Sep 27, 2012 12.05 12.05 11.68 11.90 122,307 -0.01(-0.08%)
Sep 26, 2012 11.51 12.07 11.51 11.91 170,737 +0.40(+3.48%)
Sep 25, 2012 12.07 12.11 11.15 11.51 338,604 -0.50(-4.16%)
Sep 24, 2012 12.07 12.45 12.00 12.01 209,064 -0.34(-2.75%)
Sep 21, 2012 12.39 12.65 12.26 12.35 351,444 +0.10(+0.82%)
Sep 20, 2012 12.40 12.65 12.12 12.25 274,119 -0.18(-1.45%)
Sep 19, 2012 12.47 12.59 12.21 12.43 178,859 +0.04(+0.32%)
Sep 18, 2012 12.22 12.53 12.06 12.39 235,598 +0.11(+0.90%)
Sep 17, 2012 14.47 14.47 12.20 12.28 176,168 -0.21(-1.68%)
Sep 14, 2012 12.30 12.88 12.00 12.49 515,676 +0.03(+0.24%)
Sep 13, 2012 11.80 12.52 11.37 12.46 710,304 +0.61(+5.15%)
Sep 12, 2012 11.57 11.95 11.48 11.85 492,434 +0.48(+4.22%)
Sep 11, 2012 11.29 12.03 10.81 11.37 1,747,606 -0.65(-5.41%)
Sep 10, 2012 12.22 12.39 11.85 12.02 238,550 -0.32(-2.59%)
Sep 07, 2012 12.73 12.74 11.67 12.34 474,814 -0.24(-1.91%)
Sep 06, 2012 13.00 13.20 12.53 12.58 400,691 -0.34(-2.63%)
Sep 05, 2012 12.90 13.00 12.53 12.92 417,883 -0.03(-0.23%)
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.