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

Brightcove Inc (NQ: BCOV )

1.900 +0.080 (+4.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2016 5.840 6.200 5.840 6.000 372,714 +0.12(+2.04%)
Feb 26, 2016 5.930 5.970 5.820 5.880 229,442 +0.01(+0.17%)
Feb 25, 2016 5.890 5.970 5.680 5.870 85,013 -0.01(-0.17%)
Feb 24, 2016 5.690 5.950 5.600 5.880 212,426 +0.13(+2.26%)
Feb 23, 2016 5.850 5.980 5.700 5.750 184,619 -0.11(-1.88%)
Feb 22, 2016 5.950 6.000 5.830 5.860 170,966 -0.05(-0.85%)
Feb 19, 2016 5.690 6.030 5.690 5.910 200,409 +0.21(+3.68%)
Feb 18, 2016 5.880 5.950 5.690 5.700 157,485 -0.20(-3.39%)
Feb 17, 2016 5.950 6.050 5.840 5.900 374,272 -0.04(-0.67%)
Feb 16, 2016 5.650 6.000 5.650 5.940 284,115 +0.33(+5.88%)
Feb 12, 2016 5.200 5.610 5.610 5.610 830,300 +0.70(+14.26%)
Feb 11, 2016 4.750 4.990 4.700 4.910 295,063 +0.09(+1.87%)
Feb 10, 2016 4.800 4.960 4.800 4.820 222,319 +0.00(+0.00%)
Feb 09, 2016 4.910 5.050 4.800 4.820 286,019 -0.14(-2.82%)
Feb 08, 2016 5.070 5.140 4.900 4.960 334,373 -0.16(-3.13%)
Feb 05, 2016 5.510 5.520 5.080 5.120 366,704 -0.41(-7.41%)
Feb 04, 2016 5.540 5.650 5.490 5.530 156,340 -0.01(-0.18%)
Feb 03, 2016 5.600 5.600 5.410 5.540 207,662 +0.01(+0.18%)
Feb 02, 2016 5.560 5.640 5.450 5.530 200,992 -0.05(-0.90%)
Feb 01, 2016 5.550 5.650 5.450 5.580 152,815 +0.04(+0.72%)
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%)
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.