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

Brightcove Inc (NQ: BCOV )

1.790 -0.030 (-1.65%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 2, 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, 2020 7.530 8.200 7.530 7.800 384,439 -1.03(-11.66%)
Apr 29, 2020 9.160 9.160 8.680 8.830 316,518 -0.05(-0.56%)
Apr 28, 2020 8.990 8.990 8.760 8.880 170,478 +0.07(+0.79%)
Apr 27, 2020 9.010 9.130 8.760 8.810 114,948 -0.13(-1.45%)
Apr 24, 2020 8.770 9.010 8.650 8.940 113,600 +0.17(+1.94%)
Apr 23, 2020 8.690 8.930 8.490 8.770 170,620 +0.13(+1.50%)
Apr 22, 2020 8.600 8.980 8.480 8.640 143,349 +0.15(+1.77%)
Apr 21, 2020 8.580 9.040 8.420 8.490 126,449 -0.27(-3.08%)
Apr 20, 2020 8.860 9.100 8.660 8.760 112,213 -0.23(-2.56%)
Apr 17, 2020 8.620 9.040 8.520 8.990 194,800 +0.46(+5.39%)
Apr 16, 2020 8.610 8.750 8.330 8.530 189,461 -0.08(-0.93%)
Apr 15, 2020 8.770 8.770 8.337 8.610 239,326 -0.05(-0.58%)
Apr 14, 2020 8.700 9.040 8.600 8.660 190,826 +0.18(+2.12%)
Apr 13, 2020 7.930 8.500 7.930 8.480 194,341 +0.50(+6.27%)
Apr 09, 2020 8.200 8.264 7.750 7.980 141,700 -0.10(-1.24%)
Apr 08, 2020 7.700 8.180 7.540 8.080 237,506 +0.50(+6.60%)
Apr 07, 2020 7.530 7.660 7.170 7.580 228,430 +0.22(+2.99%)
Apr 06, 2020 7.220 7.480 7.010 7.360 206,863 +0.39(+5.60%)
Apr 03, 2020 7.020 7.050 6.760 6.970 197,800 -0.05(-0.71%)
Apr 02, 2020 6.480 7.040 6.480 7.020 175,388 +0.51(+7.83%)
Apr 01, 2020 6.800 6.870 6.400 6.510 193,714 -0.46(-6.60%)
Mar 31, 2020 6.920 7.100 6.840 6.970 205,751 +0.01(+0.14%)
Mar 30, 2020 6.950 7.170 6.840 6.960 151,062 +0.00(+0.00%)
Mar 27, 2020 6.870 7.190 6.530 6.960 352,500 -0.14(-1.97%)
Mar 26, 2020 6.580 7.140 6.580 7.100 112,553 +0.57(+8.73%)
Mar 25, 2020 6.300 6.700 6.300 6.530 283,285 +0.21(+3.32%)
Mar 24, 2020 6.260 6.390 5.945 6.320 250,809 +0.28(+4.64%)
Mar 23, 2020 6.270 6.400 5.860 6.040 254,611 -0.12(-1.95%)
Mar 20, 2020 6.180 6.680 6.110 6.160 356,500 +0.02(+0.33%)
Mar 19, 2020 5.940 6.350 5.910 6.140 250,907 +0.38(+6.60%)
Mar 18, 2020 6.000 6.170 5.570 5.760 312,565 -0.42(-6.80%)
Mar 17, 2020 5.630 6.180 5.440 6.180 274,181 +0.57(+10.16%)
Mar 16, 2020 6.080 6.130 5.595 5.610 244,266 -0.93(-14.22%)
Mar 13, 2020 6.760 6.830 6.275 6.540 257,100 +0.02(+0.31%)
Mar 12, 2020 6.900 7.080 6.480 6.520 269,112 -0.71(-9.82%)
Mar 11, 2020 7.450 7.460 7.110 7.230 236,199 -0.33(-4.37%)
Mar 10, 2020 7.020 7.590 6.900 7.560 533,835 +0.60(+8.62%)
Mar 09, 2020 7.330 7.340 6.850 6.960 617,867 -0.52(-6.95%)
Mar 06, 2020 7.270 7.530 7.000 7.480 347,900 +0.03(+0.40%)
Mar 05, 2020 7.660 7.850 7.340 7.450 395,753 -0.30(-3.87%)
Mar 04, 2020 7.640 7.790 7.585 7.750 244,578 +0.09(+1.17%)
Mar 03, 2020 7.850 8.000 7.610 7.660 206,867 -0.01(-0.13%)
Mar 02, 2020 7.780 7.840 7.570 7.670 283,482 -0.11(-1.41%)
Feb 28, 2020 7.720 7.930 7.470 7.780 376,700 -0.20(-2.51%)
Feb 27, 2020 7.860 8.090 7.810 7.980 281,556 -0.07(-0.87%)
Feb 26, 2020 8.170 8.266 8.020 8.050 221,437 -0.07(-0.86%)
Feb 25, 2020 8.230 8.245 8.080 8.120 420,910 -0.11(-1.34%)
Feb 24, 2020 8.310 8.490 8.180 8.230 207,496 -0.33(-3.86%)
Feb 21, 2020 8.580 8.680 8.480 8.560 176,500 +0.02(+0.23%)
Feb 20, 2020 8.020 8.570 8.020 8.540 386,953 -0.66(-7.17%)
Feb 19, 2020 8.800 9.260 8.800 9.200 158,372 +0.36(+4.07%)
Feb 18, 2020 8.690 8.850 8.680 8.840 65,101 +0.17(+1.96%)
Feb 14, 2020 8.670 8.770 8.560 8.670 50,100 -0.03(-0.34%)
Feb 13, 2020 8.500 8.750 8.500 8.700 46,736 +0.14(+1.64%)
Feb 12, 2020 8.740 8.830 8.550 8.560 151,055 -0.14(-1.61%)
Feb 11, 2020 8.780 8.830 8.670 8.700 86,093 -0.06(-0.68%)
Feb 10, 2020 8.810 8.830 8.690 8.760 77,253 -0.08(-0.90%)
Feb 07, 2020 9.140 9.140 8.820 8.840 116,900 -0.24(-2.64%)
Feb 06, 2020 8.980 9.120 8.890 9.080 98,281 +0.11(+1.17%)
Feb 05, 2020 8.880 8.980 8.740 8.975 131,125 +0.14(+1.64%)
Feb 04, 2020 8.750 8.870 8.670 8.830 151,595 +0.12(+1.38%)
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.