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

Brightcove Inc (NQ: BCOV )

1.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Sep 03, 2019 12.22 12.41 12.13 12.23 134,819 -0.10(-0.81%)
Aug 30, 2019 12.36 12.36 12.17 12.33 114,300 +0.03(+0.24%)
Aug 29, 2019 12.28 12.42 12.28 12.30 55,854 +0.11(+0.90%)
Aug 28, 2019 12.17 12.26 12.05 12.19 146,187 -0.03(-0.25%)
Aug 27, 2019 12.37 12.45 12.16 12.22 187,373 +0.01(+0.08%)
Aug 26, 2019 12.16 12.29 12.08 12.21 134,465 +0.10(+0.83%)
Aug 23, 2019 12.57 12.73 12.04 12.11 210,500 -0.45(-3.58%)
Aug 22, 2019 12.73 12.80 12.51 12.56 105,109 -0.19(-1.49%)
Aug 21, 2019 12.40 12.88 12.36 12.75 363,453 +0.46(+3.74%)
Aug 20, 2019 12.06 12.48 11.93 12.29 440,577 +0.21(+1.74%)
Aug 19, 2019 12.04 12.28 11.94 12.08 177,842 +0.14(+1.17%)
Aug 16, 2019 12.00 12.18 11.88 11.94 374,100 +0.00(+0.00%)
Aug 15, 2019 12.05 12.11 11.69 11.94 112,876 -0.05(-0.42%)
Aug 14, 2019 12.21 12.35 11.83 11.99 122,275 -0.36(-2.91%)
Aug 13, 2019 12.10 12.35 11.97 12.35 127,020 +0.26(+2.15%)
Aug 12, 2019 12.11 12.16 12.01 12.09 104,200 -0.10(-0.82%)
Aug 09, 2019 12.22 12.26 12.07 12.19 99,000 -0.05(-0.41%)
Aug 08, 2019 11.96 12.37 11.96 12.24 138,504 +0.34(+2.86%)
Aug 07, 2019 11.84 11.95 11.80 11.90 390,017 -0.11(-0.92%)
Aug 06, 2019 11.97 12.10 11.85 12.01 119,412 +0.05(+0.42%)
Aug 05, 2019 12.07 12.15 11.84 11.96 150,370 -0.33(-2.69%)
Aug 02, 2019 12.38 12.46 11.97 12.29 177,100 -0.21(-1.68%)
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.