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 (%)
Mar 31, 2015
7.420
7.500
7.310
7.330
74,159
-0.12(-1.61%)
Mar 30, 2015
7.410
7.560
7.290
7.450
99,959
+0.05(+0.68%)
Mar 27, 2015
7.200
7.470
7.090
7.400
115,437
+0.18(+2.49%)
Mar 26, 2015
7.280
7.340
7.170
7.220
131,002
-0.11(-1.50%)
Mar 25, 2015
7.690
7.700
7.300
7.330
176,014
-0.34(-4.43%)
Mar 24, 2015
7.550
7.880
7.550
7.670
139,055
+0.10(+1.32%)
Mar 23, 2015
7.680
7.800
7.550
7.570
142,704
-0.17(-2.20%)
Mar 20, 2015
7.850
7.880
7.600
7.740
255,079
-0.08(-1.02%)
Mar 19, 2015
7.770
7.990
7.770
7.820
105,056
+0.02(+0.26%)
Mar 18, 2015
7.750
7.920
7.630
7.800
99,062
+0.04(+0.52%)
Mar 17, 2015
7.650
7.800
7.600
7.760
111,203
+0.06(+0.78%)
Mar 16, 2015
7.840
7.840
7.650
7.700
77,930
-0.11(-1.41%)
Mar 13, 2015
7.980
8.090
7.790
7.810
181,946
-0.16(-2.01%)
Mar 12, 2015
7.880
8.000
7.740
7.970
168,216
+0.14(+1.79%)
Mar 11, 2015
7.700
7.920
7.540
7.830
180,388
+0.13(+1.69%)
Mar 10, 2015
7.870
7.917
7.512
7.700
193,798
-0.23(-2.90%)
Mar 09, 2015
8.040
8.040
7.770
7.930
155,538
-0.09(-1.12%)
Mar 06, 2015
8.050
8.180
7.949
8.020
125,774
-0.11(-1.35%)
Mar 05, 2015
8.050
8.330
7.950
8.130
241,430
+0.11(+1.37%)
Mar 04, 2015
7.890
8.200
7.960
8.020
137,263
+0.06(+0.75%)
Mar 03, 2015
8.050
8.140
7.930
7.960
128,454
-0.10(-1.24%)
Mar 02, 2015
7.830
8.070
7.810
8.060
97,877
+0.25(+3.20%)
Feb 27, 2015
7.800
7.930
7.750
7.810
192,556
-0.02(-0.26%)
Feb 26, 2015
8.030
8.140
7.800
7.830
166,420
-0.23(-2.85%)
Feb 25, 2015
7.710
8.110
7.710
8.060
126,086
+0.32(+4.13%)
Feb 24, 2015
8.150
8.270
7.690
7.740
291,078
-0.43(-5.26%)
Feb 23, 2015
8.050
8.195
7.920
8.170
193,165
+0.12(+1.49%)
Feb 20, 2015
8.200
8.210
8.030
8.050
282,232
-0.13(-1.59%)
Feb 19, 2015
8.280
8.370
7.980
8.180
138,084
-0.11(-1.33%)
Feb 18, 2015
8.280
8.410
8.240
8.290
62,507
-0.02(-0.24%)
Feb 17, 2015
8.420
8.420
8.140
8.310
100,633
-0.12(-1.42%)
Feb 13, 2015
8.120
8.430
8.430
8.430
187,300
+0.27(+3.31%)
Feb 12, 2015
8.140
8.340
8.050
8.160
377,259
+0.06(+0.74%)
Feb 11, 2015
8.100
8.170
8.020
8.100
179,064
-0.03(-0.37%)
Feb 10, 2015
8.200
8.210
8.010
8.130
239,361
+0.00(+0.00%)
Feb 09, 2015
7.980
8.325
7.980
8.130
318,879
+0.09(+1.12%)
Feb 06, 2015
7.940
8.340
7.000
8.040
1,210,986
+0.81(+11.20%)
Feb 05, 2015
7.150
7.560
7.130
7.230
221,557
+0.14(+1.97%)
Feb 04, 2015
7.100
7.380
7.060
7.090
199,689
-0.02(-0.28%)
Feb 03, 2015
7.020
7.190
7.020
7.110
202,426
+0.11(+1.57%)
Feb 02, 2015
7.120
7.250
6.830
7.000
154,103
-0.16(-2.23%)
Jan 30, 2015
7.370
7.450
7.130
7.160
237,514
-0.28(-3.76%)
Jan 29, 2015
7.550
7.550
7.310
7.440
190,561
-0.12(-1.59%)
Jan 28, 2015
7.520
7.590
7.230
7.560
311,145
+0.11(+1.48%)
Jan 27, 2015
7.410
7.530
7.265
7.450
146,570
-0.06(-0.80%)
Jan 26, 2015
7.460
7.620
7.430
7.510
121,885
+0.05(+0.67%)
Jan 23, 2015
7.410
7.602
7.410
7.460
108,389
+0.07(+0.95%)
Jan 22, 2015
7.450
7.450
7.270
7.390
189,222
+0.04(+0.54%)
Jan 21, 2015
7.370
7.480
7.210
7.350
127,111
-0.04(-0.54%)
Jan 20, 2015
7.600
7.662
7.320
7.390
127,427
-0.17(-2.25%)
Jan 16, 2015
7.250
7.570
7.250
7.560
117,575
+0.28(+3.85%)
Jan 15, 2015
7.610
7.700
7.175
7.280
203,363
-0.41(-5.33%)
Jan 14, 2015
7.770
7.950
7.650
7.690
190,166
-0.19(-2.41%)
Jan 13, 2015
7.760
7.970
7.590
7.880
244,172
+0.19(+2.47%)
Jan 12, 2015
7.670
7.840
7.560
7.690
193,488
-0.06(-0.77%)
Jan 09, 2015
7.870
7.870
7.670
7.750
74,126
-0.15(-1.90%)
Jan 08, 2015
7.880
7.910
7.700
7.900
162,835
+0.10(+1.28%)
Jan 07, 2015
7.640
7.830
7.500
7.800
173,369
+0.22(+2.90%)
Jan 06, 2015
7.750
7.810
7.343
7.580
138,093
-0.14(-1.81%)
Jan 05, 2015
7.700
7.855
7.580
7.720
159,414
-0.02(-0.26%)
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
.