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 29, 2016
5.380
5.550
5.360
5.540
147,737
+0.15(+2.78%)
Jan 28, 2016
5.410
5.430
5.250
5.390
177,167
+0.05(+0.94%)
Jan 27, 2016
5.640
5.640
5.320
5.340
108,278
-0.30(-5.32%)
Jan 26, 2016
5.630
5.710
5.470
5.640
187,677
+0.05(+0.89%)
Jan 25, 2016
5.800
5.800
5.550
5.590
145,430
-0.18(-3.12%)
Jan 22, 2016
5.650
5.830
5.590
5.770
243,786
+0.23(+4.15%)
Jan 21, 2016
5.550
5.660
5.410
5.540
229,958
+0.03(+0.54%)
Jan 20, 2016
5.700
5.724
5.280
5.510
412,126
-0.28(-4.84%)
Jan 19, 2016
5.920
5.946
5.610
5.790
260,862
-0.07(-1.19%)
Jan 15, 2016
5.740
5.860
5.860
5.860
287,500
-0.10(-1.68%)
Jan 14, 2016
5.850
6.040
5.650
5.960
175,995
+0.18(+3.11%)
Jan 13, 2016
5.990
6.168
5.750
5.780
223,517
-0.12(-2.03%)
Jan 12, 2016
5.990
6.100
5.800
5.900
273,430
-0.05(-0.84%)
Jan 11, 2016
5.880
5.973
5.770
5.950
433,330
+0.14(+2.41%)
Jan 08, 2016
5.920
5.990
5.770
5.810
235,200
-0.12(-2.02%)
Jan 07, 2016
5.950
6.205
5.910
5.930
391,856
-0.09(-1.50%)
Jan 06, 2016
5.950
6.155
5.920
6.020
225,372
-0.08(-1.31%)
Jan 05, 2016
6.030
6.250
5.870
6.100
272,506
+0.12(+2.01%)
Jan 04, 2016
6.150
6.175
5.700
5.980
360,549
-0.22(-3.55%)
Dec 31, 2015
6.330
6.200
6.200
6.200
195,900
-0.15(-2.36%)
Dec 30, 2015
6.500
6.540
6.340
6.350
144,633
-0.18(-2.76%)
Dec 29, 2015
6.710
6.870
6.400
6.530
233,715
-0.21(-3.12%)
Dec 28, 2015
6.540
6.800
6.540
6.740
241,917
+0.22(+3.37%)
Dec 24, 2015
6.450
6.520
6.520
6.520
130,100
+0.07(+1.09%)
Dec 23, 2015
6.570
6.640
6.430
6.450
314,301
-0.05(-0.77%)
Dec 22, 2015
6.470
6.728
6.460
6.500
448,726
+0.15(+2.36%)
Dec 21, 2015
6.330
6.540
6.300
6.350
348,692
+0.05(+0.79%)
Dec 18, 2015
6.620
6.760
6.300
6.300
1,092,217
-0.38(-5.69%)
Dec 17, 2015
6.710
6.750
6.580
6.680
141,341
+0.01(+0.15%)
Dec 16, 2015
6.590
6.680
6.490
6.670
448,709
+0.13(+1.99%)
Dec 15, 2015
6.560
6.620
6.410
6.540
163,728
+0.04(+0.62%)
Dec 14, 2015
6.470
6.610
6.390
6.500
210,757
+0.05(+0.78%)
Dec 11, 2015
6.500
6.620
6.430
6.450
163,696
-0.16(-2.42%)
Dec 10, 2015
6.660
6.670
6.530
6.610
165,300
-0.01(-0.15%)
Dec 09, 2015
6.710
6.750
6.520
6.620
104,262
-0.13(-1.93%)
Dec 08, 2015
6.610
6.840
6.560
6.750
132,935
+0.08(+1.20%)
Dec 07, 2015
6.950
6.950
6.620
6.670
172,608
-0.29(-4.17%)
Dec 04, 2015
6.930
7.110
6.850
6.960
302,591
-0.01(-0.14%)
Dec 03, 2015
7.110
7.160
6.910
6.970
150,344
-0.13(-1.83%)
Dec 02, 2015
7.010
7.162
6.920
7.100
214,418
+0.07(+1.00%)
Dec 01, 2015
7.030
7.140
6.970
7.030
142,462
+0.05(+0.72%)
Nov 30, 2015
7.030
7.090
6.950
6.980
251,107
-0.04(-0.57%)
Nov 27, 2015
7.070
7.150
6.850
7.020
167,339
+0.05(+0.72%)
Nov 25, 2015
6.580
6.970
6.970
6.970
454,800
+0.36(+5.45%)
Nov 24, 2015
6.400
6.620
6.400
6.610
85,161
+0.17(+2.64%)
Nov 23, 2015
6.220
6.500
6.220
6.440
125,978
+0.21(+3.37%)
Nov 20, 2015
6.390
6.400
6.230
6.230
189,453
-0.12(-1.89%)
Nov 19, 2015
6.480
6.525
6.315
6.350
129,762
-0.17(-2.61%)
Nov 18, 2015
6.230
6.520
6.230
6.520
133,902
+0.25(+3.99%)
Nov 17, 2015
6.430
6.540
6.130
6.270
328,217
-0.12(-1.88%)
Nov 16, 2015
6.370
6.410
6.200
6.390
127,249
+0.17(+2.73%)
Nov 13, 2015
6.270
6.440
6.190
6.220
189,179
-0.10(-1.58%)
Nov 12, 2015
6.330
6.450
6.250
6.320
89,595
-0.03(-0.47%)
Nov 11, 2015
6.500
6.570
6.300
6.350
105,618
-0.12(-1.85%)
Nov 10, 2015
6.370
6.480
6.250
6.470
132,405
+0.05(+0.78%)
Nov 09, 2015
6.470
6.650
6.360
6.420
153,712
-0.03(-0.47%)
Nov 06, 2015
6.290
6.500
6.270
6.450
171,152
+0.12(+1.90%)
Nov 05, 2015
6.400
6.500
6.190
6.330
157,837
-0.04(-0.63%)
Nov 04, 2015
6.170
6.435
6.170
6.370
156,694
+0.19(+3.07%)
Nov 03, 2015
5.990
6.225
5.960
6.180
126,035
+0.21(+3.52%)
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
.