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 27, 2015 7.800 7.930 7.750 7.810 192,556 -0.02(-0.26%)
Feb 26, 2015 8.030 8.140 7.800 7.830 166,420 -0.23(-2.85%)
Feb 25, 2015 7.710 8.110 7.710 8.060 126,086 +0.32(+4.13%)
Feb 24, 2015 8.150 8.270 7.690 7.740 291,078 -0.43(-5.26%)
Feb 23, 2015 8.050 8.195 7.920 8.170 193,165 +0.12(+1.49%)
Feb 20, 2015 8.200 8.210 8.030 8.050 282,232 -0.13(-1.59%)
Feb 19, 2015 8.280 8.370 7.980 8.180 138,084 -0.11(-1.33%)
Feb 18, 2015 8.280 8.410 8.240 8.290 62,507 -0.02(-0.24%)
Feb 17, 2015 8.420 8.420 8.140 8.310 100,633 -0.12(-1.42%)
Feb 13, 2015 8.120 8.430 8.430 8.430 187,300 +0.27(+3.31%)
Feb 12, 2015 8.140 8.340 8.050 8.160 377,259 +0.06(+0.74%)
Feb 11, 2015 8.100 8.170 8.020 8.100 179,064 -0.03(-0.37%)
Feb 10, 2015 8.200 8.210 8.010 8.130 239,361 +0.00(+0.00%)
Feb 09, 2015 7.980 8.325 7.980 8.130 318,879 +0.09(+1.12%)
Feb 06, 2015 7.940 8.340 7.000 8.040 1,210,986 +0.81(+11.20%)
Feb 05, 2015 7.150 7.560 7.130 7.230 221,557 +0.14(+1.97%)
Feb 04, 2015 7.100 7.380 7.060 7.090 199,689 -0.02(-0.28%)
Feb 03, 2015 7.020 7.190 7.020 7.110 202,426 +0.11(+1.57%)
Feb 02, 2015 7.120 7.250 6.830 7.000 154,103 -0.16(-2.23%)
Jan 30, 2015 7.370 7.450 7.130 7.160 237,514 -0.28(-3.76%)
Jan 29, 2015 7.550 7.550 7.310 7.440 190,561 -0.12(-1.59%)
Jan 28, 2015 7.520 7.590 7.230 7.560 311,145 +0.11(+1.48%)
Jan 27, 2015 7.410 7.530 7.265 7.450 146,570 -0.06(-0.80%)
Jan 26, 2015 7.460 7.620 7.430 7.510 121,885 +0.05(+0.67%)
Jan 23, 2015 7.410 7.602 7.410 7.460 108,389 +0.07(+0.95%)
Jan 22, 2015 7.450 7.450 7.270 7.390 189,222 +0.04(+0.54%)
Jan 21, 2015 7.370 7.480 7.210 7.350 127,111 -0.04(-0.54%)
Jan 20, 2015 7.600 7.662 7.320 7.390 127,427 -0.17(-2.25%)
Jan 16, 2015 7.250 7.570 7.250 7.560 117,575 +0.28(+3.85%)
Jan 15, 2015 7.610 7.700 7.175 7.280 203,363 -0.41(-5.33%)
Jan 14, 2015 7.770 7.950 7.650 7.690 190,166 -0.19(-2.41%)
Jan 13, 2015 7.760 7.970 7.590 7.880 244,172 +0.19(+2.47%)
Jan 12, 2015 7.670 7.840 7.560 7.690 193,488 -0.06(-0.77%)
Jan 09, 2015 7.870 7.870 7.670 7.750 74,126 -0.15(-1.90%)
Jan 08, 2015 7.880 7.910 7.700 7.900 162,835 +0.10(+1.28%)
Jan 07, 2015 7.640 7.830 7.500 7.800 173,369 +0.22(+2.90%)
Jan 06, 2015 7.750 7.810 7.343 7.580 138,093 -0.14(-1.81%)
Jan 05, 2015 7.700 7.855 7.580 7.720 159,414 -0.02(-0.26%)
Jan 02, 2015 7.870 7.890 7.510 7.740 124,382 -0.04(-0.51%)
Dec 31, 2014 7.830 7.780 7.780 7.780 147,400 +0.00(+0.00%)
Dec 30, 2014 7.860 8.030 7.670 7.780 173,661 -0.13(-1.64%)
Dec 29, 2014 7.990 8.100 7.870 7.910 183,931 -0.10(-1.25%)
Dec 26, 2014 7.890 8.050 7.842 8.010 147,837 +0.13(+1.65%)
Dec 24, 2014 7.930 7.880 7.880 7.880 73,100 -0.05(-0.63%)
Dec 23, 2014 8.050 8.140 7.800 7.930 354,267 -0.02(-0.25%)
Dec 22, 2014 7.990 8.160 7.670 7.950 761,987 -0.04(-0.50%)
Dec 19, 2014 7.190 8.070 7.150 7.990 2,169,835 +0.83(+11.59%)
Dec 18, 2014 7.260 7.450 7.090 7.160 393,192 +0.03(+0.42%)
Dec 17, 2014 7.000 7.210 6.900 7.130 614,162 +0.18(+2.59%)
Dec 16, 2014 6.630 7.000 6.510 6.950 471,586 +0.28(+4.12%)
Dec 15, 2014 6.330 6.690 6.330 6.675 423,045 +0.42(+6.63%)
Dec 12, 2014 6.280 6.410 6.260 6.260 181,343 -0.14(-2.19%)
Dec 11, 2014 6.340 6.650 6.310 6.400 178,211 +0.11(+1.75%)
Dec 10, 2014 6.490 6.580 6.250 6.290 288,898 -0.25(-3.82%)
Dec 09, 2014 6.160 6.560 6.120 6.540 188,622 +0.31(+4.98%)
Dec 08, 2014 6.330 6.360 6.180 6.230 197,994 -0.11(-1.74%)
Dec 05, 2014 6.080 6.380 6.040 6.340 156,653 +0.26(+4.28%)
Dec 04, 2014 5.980 6.100 5.900 6.080 156,260 +0.11(+1.84%)
Dec 03, 2014 5.880 6.180 5.880 5.970 141,015 +0.07(+1.19%)
Dec 02, 2014 5.880 5.990 5.790 5.900 223,926 +0.05(+0.85%)
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.