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

Brightcove Inc (NQ: BCOV )

1.820 +0.040 (+2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Nov 29, 2019 8.920 8.960 8.880 8.940 38,600 +0.00(+0.00%)
Nov 27, 2019 9.000 9.020 8.940 8.940 71,800 -0.05(-0.56%)
Nov 26, 2019 9.000 9.060 8.970 8.990 121,651 -0.00(-0.06%)
Nov 25, 2019 8.980 9.090 8.970 8.995 162,196 +0.03(+0.39%)
Nov 22, 2019 9.000 9.020 8.950 8.960 202,200 -0.03(-0.33%)
Nov 21, 2019 9.060 9.060 8.930 8.990 166,459 -0.10(-1.05%)
Nov 20, 2019 9.300 9.360 9.070 9.085 116,089 -0.23(-2.52%)
Nov 19, 2019 9.300 9.370 9.250 9.320 76,021 +0.07(+0.76%)
Nov 18, 2019 9.210 9.280 9.080 9.250 77,100 +0.04(+0.43%)
Nov 15, 2019 9.380 9.390 9.210 9.210 84,100 -0.09(-0.97%)
Nov 14, 2019 9.360 9.420 9.300 9.300 320,832 -0.05(-0.53%)
Nov 13, 2019 9.350 9.450 9.300 9.350 67,414 -0.04(-0.43%)
Nov 12, 2019 9.320 9.490 9.320 9.390 68,940 +0.05(+0.54%)
Nov 11, 2019 9.400 9.480 9.290 9.340 92,616 -0.07(-0.74%)
Nov 08, 2019 9.500 9.510 9.360 9.410 103,500 -0.08(-0.84%)
Nov 07, 2019 9.550 9.550 9.380 9.490 105,505 +0.04(+0.48%)
Nov 06, 2019 9.470 9.500 9.400 9.445 123,591 -0.02(-0.21%)
Nov 05, 2019 9.600 9.650 9.390 9.465 105,560 -0.12(-1.20%)
Nov 04, 2019 9.720 9.780 9.560 9.580 191,968 -0.04(-0.42%)
Nov 01, 2019 9.550 9.665 9.550 9.620 193,500 +0.11(+1.16%)
Oct 31, 2019 9.150 9.530 9.120 9.510 377,723 +0.32(+3.48%)
Oct 30, 2019 9.000 9.210 8.930 9.190 185,659 +0.21(+2.34%)
Oct 29, 2019 8.940 9.010 8.740 8.980 214,808 +0.00(+0.00%)
Oct 28, 2019 9.010 9.060 8.950 8.980 264,519 -0.02(-0.22%)
Oct 25, 2019 9.080 9.100 8.980 9.000 335,100 -0.08(-0.88%)
Oct 24, 2019 9.490 9.500 8.970 9.080 469,247 -0.65(-6.68%)
Oct 23, 2019 9.640 9.810 9.490 9.730 203,770 -0.08(-0.82%)
Oct 22, 2019 10.18 10.25 9.790 9.810 127,805 -0.35(-3.44%)
Oct 21, 2019 9.820 10.17 9.820 10.16 134,057 +0.18(+1.80%)
Oct 18, 2019 10.34 10.36 9.860 9.980 129,000 -0.45(-4.31%)
Oct 17, 2019 10.36 10.57 10.36 10.43 100,904 +0.09(+0.87%)
Oct 16, 2019 10.62 10.62 10.23 10.34 95,253 -0.32(-3.00%)
Oct 15, 2019 10.59 10.72 10.57 10.66 77,219 +0.11(+1.04%)
Oct 14, 2019 10.56 10.60 10.46 10.55 86,068 -0.05(-0.47%)
Oct 11, 2019 10.64 10.77 10.59 10.60 88,200 +0.05(+0.47%)
Oct 10, 2019 10.65 10.66 10.49 10.55 125,849 -0.10(-0.94%)
Oct 09, 2019 10.75 10.83 10.60 10.65 80,889 -0.05(-0.47%)
Oct 08, 2019 10.50 10.72 10.41 10.70 109,911 +0.14(+1.33%)
Oct 07, 2019 10.45 10.59 10.45 10.56 201,222 +0.11(+1.05%)
Oct 04, 2019 10.14 10.46 10.05 10.45 187,100 +0.37(+3.67%)
Oct 03, 2019 9.920 10.13 9.850 10.08 497,181 +0.14(+1.41%)
Oct 02, 2019 10.28 10.37 9.790 9.940 142,313 -0.41(-3.96%)
Oct 01, 2019 10.51 10.55 10.35 10.35 222,857 -0.13(-1.24%)
Sep 30, 2019 10.50 10.53 10.39 10.48 167,002 -0.02(-0.19%)
Sep 27, 2019 10.55 10.68 10.37 10.50 182,700 +0.01(+0.10%)
Sep 26, 2019 10.56 10.67 10.44 10.49 130,833 -0.07(-0.66%)
Sep 25, 2019 10.20 10.64 10.08 10.56 226,474 +0.29(+2.82%)
Sep 24, 2019 10.37 10.46 10.19 10.27 337,007 -0.16(-1.53%)
Sep 23, 2019 10.81 10.94 10.42 10.43 194,758 -0.45(-4.14%)
Sep 20, 2019 10.73 10.95 10.70 10.88 251,700 +0.16(+1.49%)
Sep 19, 2019 10.66 10.90 10.66 10.72 85,906 +0.03(+0.28%)
Sep 18, 2019 10.89 10.89 10.62 10.69 90,977 -0.16(-1.47%)
Sep 17, 2019 10.87 10.98 10.78 10.85 86,071 -0.03(-0.28%)
Sep 16, 2019 11.19 11.32 10.84 10.88 137,163 -0.33(-2.94%)
Sep 13, 2019 11.00 11.28 10.97 11.21 118,200 +0.10(+0.90%)
Sep 12, 2019 10.97 11.18 10.90 11.11 124,962 +0.15(+1.37%)
Sep 11, 2019 10.84 11.04 10.69 10.96 135,500 +0.14(+1.29%)
Sep 10, 2019 10.82 10.85 10.44 10.82 203,542 -0.07(-0.64%)
Sep 09, 2019 11.81 11.81 10.81 10.89 180,807 -0.93(-7.87%)
Sep 06, 2019 12.44 12.44 11.81 11.82 122,900 -0.58(-4.68%)
Sep 05, 2019 12.21 12.59 12.10 12.40 178,976 +0.24(+1.97%)
Sep 04, 2019 12.30 12.65 12.10 12.16 129,022 -0.07(-0.57%)
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.