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

Brightcove Inc (NQ: BCOV )

1.890 -0.040 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2018 6.850 6.875 6.725 6.750 73,492 -0.05(-0.74%)
Jan 30, 2018 6.800 6.850 6.725 6.800 83,919 -0.10(-1.45%)
Jan 29, 2018 7.000 7.000 6.850 6.900 97,102 -0.10(-1.43%)
Jan 26, 2018 7.000 7.000 7.000 7.000 115,320 +0.05(+0.72%)
Jan 25, 2018 6.750 7.050 6.700 6.950 302,544 +0.20(+2.96%)
Jan 24, 2018 6.900 6.900 6.750 6.750 136,477 -0.15(-2.17%)
Jan 23, 2018 6.900 7.000 6.900 6.900 57,475 -0.05(-0.72%)
Jan 22, 2018 7.000 7.000 6.850 6.950 131,292 -0.02(-0.36%)
Jan 19, 2018 6.950 7.050 6.925 6.975 145,967 -0.03(-0.36%)
Jan 18, 2018 6.900 7.200 6.850 7.000 307,635 +0.15(+2.19%)
Jan 17, 2018 6.850 7.000 6.800 6.850 88,922 -0.05(-0.72%)
Jan 16, 2018 7.100 7.150 6.850 6.900 104,478 -0.20(-2.82%)
Jan 12, 2018 7.100 7.100 7.100 0 +0.00(+0.00%)
Jan 11, 2018 7.050 7.150 7.000 7.100 154,299 +0.05(+0.71%)
Jan 10, 2018 7.050 69,715 +0.02(+0.36%)
Jan 09, 2018 7.150 7.200 7.000 7.025 34,274 -0.12(-1.75%)
Jan 08, 2018 7.150 7.200 7.000 7.150 122,331 +0.00(+0.00%)
Jan 05, 2018 7.250 7.300 7.050 7.150 205,166 -0.10(-1.38%)
Jan 04, 2018 7.250 7.350 7.180 7.250 82,531 +0.05(+0.69%)
Jan 03, 2018 7.100 7.250 7.010 7.200 386,023 +0.10(+1.41%)
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.