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

Brightcove Inc (NQ: BCOV )

2.180 +0.040 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2019 9.960 10.13 9.730 10.03 375,089 +0.06(+0.60%)
Apr 29, 2019 10.00 10.32 9.840 9.970 265,796 -0.01(-0.10%)
Apr 26, 2019 9.630 10.18 9.630 9.980 270,600 +0.35(+3.63%)
Apr 25, 2019 9.980 10.49 9.590 9.630 767,052 +0.89(+10.18%)
Apr 24, 2019 8.630 8.780 8.550 8.740 85,283 +0.12(+1.39%)
Apr 23, 2019 8.440 8.630 8.360 8.620 81,541 +0.20(+2.38%)
Apr 22, 2019 8.400 8.490 8.370 8.420 46,005 +0.03(+0.36%)
Apr 18, 2019 8.270 8.400 8.190 8.390 69,500 +0.09(+1.08%)
Apr 17, 2019 8.450 8.500 8.270 8.300 77,378 -0.14(-1.66%)
Apr 16, 2019 8.600 8.601 8.430 8.440 59,394 -0.16(-1.86%)
Apr 15, 2019 8.620 8.640 8.460 8.600 55,243 -0.01(-0.12%)
Apr 12, 2019 8.630 8.700 8.500 8.610 57,800 -0.01(-0.12%)
Apr 11, 2019 8.450 8.670 8.440 8.620 74,797 +0.17(+2.01%)
Apr 10, 2019 8.280 8.460 8.250 8.450 129,954 +0.18(+2.18%)
Apr 09, 2019 8.220 8.310 8.220 8.270 50,549 +0.01(+0.12%)
Apr 08, 2019 8.270 8.310 8.150 8.260 54,253 -0.02(-0.24%)
Apr 05, 2019 8.150 8.290 8.150 8.280 80,900 +0.11(+1.35%)
Apr 04, 2019 8.210 8.210 8.075 8.170 50,363 -0.03(-0.37%)
Apr 03, 2019 8.360 8.380 8.160 8.200 49,202 -0.15(-1.80%)
Apr 02, 2019 8.390 8.410 8.270 8.350 63,837 -0.04(-0.48%)
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.