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, 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
.