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

Brightcove Inc (NQ: BCOV )

1.820 UNCHANGED
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 (%)
Mar 29, 2019 8.460 8.540 8.380 8.410 93,000 -0.01(-0.12%)
Mar 28, 2019 8.330 8.480 8.330 8.420 59,884 +0.12(+1.45%)
Mar 27, 2019 8.170 8.320 8.120 8.300 133,017 +0.11(+1.34%)
Mar 26, 2019 8.290 8.360 8.150 8.190 75,010 -0.01(-0.12%)
Mar 25, 2019 8.140 8.290 8.130 8.200 88,373 +0.05(+0.61%)
Mar 22, 2019 8.390 8.390 8.070 8.150 137,200 -0.28(-3.32%)
Mar 21, 2019 8.360 8.538 8.340 8.430 74,064 +0.03(+0.36%)
Mar 20, 2019 8.250 8.500 8.159 8.400 77,008 +0.16(+1.94%)
Mar 19, 2019 8.290 8.420 8.180 8.240 182,150 -0.05(-0.60%)
Mar 18, 2019 8.150 8.390 8.130 8.290 150,631 +0.16(+1.97%)
Mar 15, 2019 8.110 8.260 8.075 8.130 336,300 +0.04(+0.49%)
Mar 14, 2019 8.180 8.270 8.050 8.090 207,518 -0.18(-2.18%)
Mar 13, 2019 8.320 8.400 8.260 8.270 87,862 -0.04(-0.48%)
Mar 12, 2019 8.340 8.380 8.270 8.310 42,709 -0.03(-0.36%)
Mar 11, 2019 8.540 8.540 8.270 8.340 118,121 -0.15(-1.77%)
Mar 08, 2019 8.150 8.540 8.150 8.490 122,900 +0.31(+3.79%)
Mar 07, 2019 8.220 8.240 8.080 8.180 90,946 -0.05(-0.61%)
Mar 06, 2019 8.430 8.430 8.190 8.230 97,780 -0.22(-2.60%)
Mar 05, 2019 8.700 8.750 8.420 8.450 92,733 -0.28(-3.21%)
Mar 04, 2019 8.950 9.070 8.614 8.730 129,287 -0.21(-2.35%)
Mar 01, 2019 8.870 8.950 8.735 8.940 126,200 +0.07(+0.79%)
Feb 28, 2019 8.800 8.910 8.730 8.870 123,304 +0.06(+0.68%)
Feb 27, 2019 8.710 8.850 8.610 8.810 121,225 +0.10(+1.15%)
Feb 26, 2019 8.550 8.820 8.550 8.710 181,792 +0.26(+3.08%)
Feb 25, 2019 8.480 8.480 8.360 8.450 110,382 +0.03(+0.36%)
Feb 22, 2019 8.330 8.470 8.220 8.420 91,300 +0.13(+1.57%)
Feb 21, 2019 8.450 8.450 8.250 8.290 70,973 -0.13(-1.54%)
Feb 20, 2019 8.390 8.500 8.360 8.420 85,609 +0.05(+0.60%)
Feb 19, 2019 8.400 8.570 8.160 8.370 175,804 -0.21(-2.45%)
Feb 15, 2019 8.480 8.700 8.440 8.580 234,100 +0.11(+1.30%)
Feb 14, 2019 8.000 8.680 7.880 8.470 345,946 -0.11(-1.28%)
Feb 13, 2019 8.670 8.815 8.332 8.580 139,884 -0.12(-1.38%)
Feb 12, 2019 8.700 8.725 8.480 8.700 109,543 +0.01(+0.12%)
Feb 11, 2019 8.580 8.750 8.560 8.690 128,499 +0.10(+1.16%)
Feb 08, 2019 8.440 8.610 8.370 8.590 115,600 +0.13(+1.54%)
Feb 07, 2019 8.430 8.480 8.380 8.460 79,081 -0.02(-0.24%)
Feb 06, 2019 8.340 8.500 8.105 8.480 65,783 +0.13(+1.56%)
Feb 05, 2019 8.150 8.400 8.076 8.350 97,714 +0.24(+2.96%)
Feb 04, 2019 7.970 8.120 7.750 8.110 132,468 +0.14(+1.76%)
Feb 01, 2019 8.010 8.030 7.860 7.970 214,700 -0.05(-0.62%)
Jan 31, 2019 7.630 8.020 7.630 8.020 170,616 +0.40(+5.32%)
Jan 30, 2019 7.570 7.640 7.540 7.615 55,219 +0.08(+0.99%)
Jan 29, 2019 7.510 7.570 7.470 7.540 49,950 +0.02(+0.27%)
Jan 28, 2019 7.550 7.600 7.480 7.520 151,864 -0.09(-1.18%)
Jan 25, 2019 7.550 7.670 7.520 7.610 67,700 +0.10(+1.33%)
Jan 24, 2019 7.250 7.530 7.250 7.510 138,059 +0.24(+3.30%)
Jan 23, 2019 7.340 7.360 7.250 7.270 106,235 -0.04(-0.55%)
Jan 22, 2019 7.230 7.350 7.230 7.310 172,877 +0.03(+0.41%)
Jan 18, 2019 7.250 7.290 7.180 7.280 109,700 +0.05(+0.69%)
Jan 17, 2019 7.200 7.300 7.160 7.230 95,193 +0.02(+0.28%)
Jan 16, 2019 7.340 7.455 7.190 7.210 63,368 -0.14(-1.90%)
Jan 15, 2019 7.160 7.360 7.160 7.350 71,906 +0.19(+2.65%)
Jan 14, 2019 7.340 7.410 7.140 7.160 132,626 -0.21(-2.85%)
Jan 11, 2019 7.330 7.430 7.310 7.370 61,600 -0.03(-0.41%)
Jan 10, 2019 7.450 7.470 7.360 7.400 69,115 -0.06(-0.80%)
Jan 09, 2019 7.340 7.520 7.320 7.460 69,034 +0.15(+2.05%)
Jan 08, 2019 7.270 7.390 7.170 7.310 196,479 +0.10(+1.39%)
Jan 07, 2019 7.070 7.310 7.070 7.210 114,353 +0.11(+1.55%)
Jan 04, 2019 6.990 7.170 6.930 7.100 76,300 +0.20(+2.90%)
Jan 03, 2019 7.010 7.020 6.900 6.900 87,724 -0.15(-2.13%)
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.