Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brightcove Inc
(NQ:
BCOV
)
2.050
-0.080 (-3.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2013
8.570
8.640
8.400
8.420
516,900
-0.14(-1.64%)
Jan 30, 2013
8.680
8.880
8.520
8.560
614,058
-0.05(-0.58%)
Jan 29, 2013
8.370
8.720
8.370
8.610
416,166
+0.26(+3.11%)
Jan 28, 2013
8.750
8.960
8.290
8.350
470,967
-0.35(-4.02%)
Jan 25, 2013
8.740
8.820
8.550
8.700
187,767
+0.05(+0.58%)
Jan 24, 2013
8.850
8.970
8.600
8.650
391,262
-0.19(-2.15%)
Jan 23, 2013
9.150
9.210
8.830
8.840
249,984
-0.33(-3.60%)
Jan 22, 2013
9.190
9.240
8.990
9.170
213,956
-0.03(-0.33%)
Jan 18, 2013
9.250
9.390
9.113
9.200
194,835
-0.04(-0.43%)
Jan 17, 2013
9.240
9.420
9.170
9.240
198,973
+0.03(+0.33%)
Jan 16, 2013
9.220
9.350
9.100
9.210
289,580
-0.14(-1.50%)
Jan 15, 2013
9.850
9.882
9.270
9.350
539,171
-0.54(-5.46%)
Jan 14, 2013
9.800
10.25
9.580
9.890
422,431
+0.01(+0.10%)
Jan 11, 2013
9.200
9.930
9.140
9.880
609,179
+0.75(+8.21%)
Jan 10, 2013
9.180
9.310
9.010
9.130
355,640
+0.01(+0.11%)
Jan 09, 2013
9.000
9.240
8.940
9.120
344,977
+0.16(+1.79%)
Jan 08, 2013
9.200
9.275
8.860
8.960
378,843
-0.30(-3.24%)
Jan 07, 2013
9.350
9.520
9.200
9.260
191,418
-0.25(-2.63%)
Jan 04, 2013
9.570
9.670
9.400
9.510
198,108
-0.05(-0.52%)
Jan 03, 2013
9.770
9.930
9.450
9.560
400,017
-0.25(-2.55%)
Jan 02, 2013
9.440
9.830
9.320
9.810
569,751
+0.77(+8.52%)
Dec 31, 2012
8.960
9.155
8.940
9.040
203,381
+0.05(+0.56%)
Dec 28, 2012
8.980
9.120
8.961
8.990
121,442
-0.02(-0.22%)
Dec 27, 2012
9.220
9.250
8.990
9.010
249,533
-0.23(-2.49%)
Dec 26, 2012
9.230
9.320
9.060
9.240
221,089
+0.01(+0.11%)
Dec 24, 2012
9.320
9.470
9.170
9.230
74,311
-0.12(-1.28%)
Dec 21, 2012
9.160
9.360
8.950
9.350
388,349
+0.01(+0.11%)
Dec 20, 2012
9.580
9.750
9.160
9.340
293,691
-0.28(-2.91%)
Dec 19, 2012
9.030
9.620
9.030
9.620
495,882
+0.57(+6.30%)
Dec 18, 2012
8.300
9.080
8.300
9.050
588,801
+0.67(+8.00%)
Dec 17, 2012
8.460
8.610
8.260
8.380
381,617
-0.04(-0.48%)
Dec 14, 2012
8.730
8.950
8.390
8.420
297,065
-0.38(-4.32%)
Dec 13, 2012
8.940
8.940
8.660
8.800
210,422
-0.12(-1.35%)
Dec 12, 2012
8.870
9.000
8.830
8.920
257,952
+0.09(+1.02%)
Dec 11, 2012
9.000
9.000
8.700
8.830
311,966
-0.09(-1.01%)
Dec 10, 2012
8.950
9.230
8.874
8.920
139,961
-0.05(-0.56%)
Dec 07, 2012
9.290
9.380
8.850
8.970
308,339
-0.28(-3.03%)
Dec 06, 2012
9.510
9.510
9.010
9.250
307,807
-0.32(-3.34%)
Dec 05, 2012
9.700
9.910
9.350
9.570
318,250
-0.32(-3.23%)
Dec 04, 2012
9.780
9.920
9.650
9.890
229,008
+0.17(+1.75%)
Nov 30, 2012
9.880
9.955
9.470
9.720
2,032,215
-0.15(-1.52%)
Nov 29, 2012
9.890
9.970
9.720
9.870
245,202
+0.07(+0.71%)
Nov 28, 2012
9.900
9.900
9.550
9.800
360,576
-0.21(-2.10%)
Nov 27, 2012
9.750
10.08
9.580
10.01
275,534
+0.24(+2.46%)
Nov 26, 2012
10.10
10.10
9.690
9.770
175,143
-0.41(-4.03%)
Nov 23, 2012
9.720
10.19
9.650
10.18
89,900
+0.52(+5.38%)
Nov 21, 2012
9.760
9.910
9.530
9.660
192,154
-0.04(-0.41%)
Nov 20, 2012
9.730
10.03
9.660
9.700
249,190
-0.01(-0.10%)
Nov 19, 2012
10.00
10.14
9.560
9.710
510,206
+0.08(+0.83%)
Nov 16, 2012
9.860
9.860
9.320
9.630
355,469
-0.25(-2.53%)
Nov 15, 2012
9.650
10.03
8.890
9.880
656,305
+0.33(+3.46%)
Nov 14, 2012
10.21
10.23
9.435
9.550
475,178
-0.61(-6.00%)
Nov 13, 2012
10.25
10.46
9.890
10.16
249,377
-0.18(-1.74%)
Nov 12, 2012
10.29
10.58
10.16
10.34
244,210
-0.12(-1.15%)
Nov 09, 2012
10.58
10.60
10.29
10.46
287,583
-0.24(-2.24%)
Nov 08, 2012
11.16
11.50
10.68
10.70
302,698
-0.53(-4.72%)
Nov 07, 2012
10.99
11.28
10.79
11.23
353,096
-0.13(-1.14%)
Nov 06, 2012
11.39
11.56
11.20
11.36
583,761
+0.08(+0.71%)
Nov 05, 2012
11.10
11.74
10.48
11.28
709,222
-0.26(-2.25%)
Nov 02, 2012
12.53
12.58
11.17
11.54
1,196,722
-1.49(-11.44%)
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
.