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

Brightcove Inc (NQ: BCOV )

1.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2020 8.850 8.850 8.600 8.660 157,000 -0.19(-2.15%)
Jan 30, 2020 8.790 8.890 8.700 8.850 219,169 +0.00(+0.00%)
Jan 29, 2020 8.880 8.990 8.835 8.850 132,679 -0.03(-0.34%)
Jan 28, 2020 9.110 9.190 8.820 8.880 104,936 -0.19(-2.09%)
Jan 27, 2020 9.090 9.190 9.000 9.070 143,664 -0.14(-1.52%)
Jan 24, 2020 9.020 9.340 9.020 9.210 359,400 +0.19(+2.11%)
Jan 23, 2020 8.950 9.110 8.930 9.020 119,119 +0.06(+0.67%)
Jan 22, 2020 8.960 9.150 8.940 8.960 259,972 +0.06(+0.67%)
Jan 21, 2020 8.870 9.000 8.650 8.900 336,853 +0.00(+0.00%)
Jan 17, 2020 9.060 9.060 8.860 8.900 188,400 -0.09(-1.00%)
Jan 16, 2020 8.880 9.110 8.875 8.990 125,089 +0.14(+1.58%)
Jan 15, 2020 8.830 8.980 8.800 8.850 92,052 +0.06(+0.68%)
Jan 14, 2020 8.950 9.050 8.790 8.790 153,050 -0.19(-2.06%)
Jan 13, 2020 9.010 9.150 8.960 8.975 102,410 -0.04(-0.50%)
Jan 10, 2020 8.930 9.070 8.890 9.020 137,000 +0.13(+1.46%)
Jan 09, 2020 8.850 9.010 8.850 8.890 75,435 +0.05(+0.62%)
Jan 08, 2020 8.730 8.898 8.670 8.835 128,559 +0.11(+1.20%)
Jan 07, 2020 8.670 8.770 8.620 8.730 52,252 +0.03(+0.34%)
Jan 06, 2020 8.610 8.765 8.610 8.700 98,429 +0.01(+0.12%)
Jan 03, 2020 8.670 8.740 8.650 8.690 94,700 -0.04(-0.46%)
Jan 02, 2020 8.710 8.840 8.600 8.730 228,731 +0.04(+0.46%)
Dec 31, 2019 8.510 8.740 8.510 8.690 134,400 +0.15(+1.76%)
Dec 30, 2019 8.500 8.570 8.450 8.540 164,816 +0.06(+0.71%)
Dec 27, 2019 8.510 8.600 8.480 8.480 109,300 -0.03(-0.35%)
Dec 26, 2019 8.550 8.620 8.460 8.510 131,558 -0.09(-1.05%)
Dec 24, 2019 8.630 8.670 8.550 8.600 39,800 -0.02(-0.23%)
Dec 23, 2019 8.680 8.680 8.560 8.620 96,458 -0.04(-0.46%)
Dec 20, 2019 8.790 8.810 8.630 8.660 223,700 -0.10(-1.14%)
Dec 19, 2019 8.760 8.760 8.640 8.760 68,492 +0.02(+0.23%)
Dec 18, 2019 8.800 8.840 8.710 8.740 102,737 -0.04(-0.46%)
Dec 17, 2019 8.750 8.790 8.700 8.780 178,644 +0.03(+0.34%)
Dec 16, 2019 8.920 8.960 8.665 8.750 258,996 -0.10(-1.13%)
Dec 13, 2019 8.930 9.000 8.820 8.850 111,400 -0.08(-0.90%)
Dec 12, 2019 9.030 9.120 8.910 8.930 101,152 -0.12(-1.33%)
Dec 11, 2019 8.950 9.137 8.860 9.050 240,447 +0.10(+1.12%)
Dec 10, 2019 9.210 9.220 8.930 8.950 118,533 -0.27(-2.93%)
Dec 09, 2019 9.290 9.410 9.180 9.220 116,692 -0.10(-1.13%)
Dec 06, 2019 9.260 9.380 9.230 9.325 93,300 +0.06(+0.70%)
Dec 05, 2019 8.950 9.320 8.950 9.260 125,789 +0.30(+3.35%)
Dec 04, 2019 8.910 9.010 8.855 8.960 233,491 +0.05(+0.56%)
Dec 03, 2019 8.840 8.949 8.840 8.910 206,562 +0.00(+0.00%)
Dec 02, 2019 8.920 8.950 8.800 8.910 266,429 -0.03(-0.34%)
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%)
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.