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 29, 2019
8.460
8.540
8.380
8.410
93,000
-0.01(-0.12%)
Mar 28, 2019
8.330
8.480
8.330
8.420
59,884
+0.12(+1.45%)
Mar 27, 2019
8.170
8.320
8.120
8.300
133,017
+0.11(+1.34%)
Mar 26, 2019
8.290
8.360
8.150
8.190
75,010
-0.01(-0.12%)
Mar 25, 2019
8.140
8.290
8.130
8.200
88,373
+0.05(+0.61%)
Mar 22, 2019
8.390
8.390
8.070
8.150
137,200
-0.28(-3.32%)
Mar 21, 2019
8.360
8.538
8.340
8.430
74,064
+0.03(+0.36%)
Mar 20, 2019
8.250
8.500
8.159
8.400
77,008
+0.16(+1.94%)
Mar 19, 2019
8.290
8.420
8.180
8.240
182,150
-0.05(-0.60%)
Mar 18, 2019
8.150
8.390
8.130
8.290
150,631
+0.16(+1.97%)
Mar 15, 2019
8.110
8.260
8.075
8.130
336,300
+0.04(+0.49%)
Mar 14, 2019
8.180
8.270
8.050
8.090
207,518
-0.18(-2.18%)
Mar 13, 2019
8.320
8.400
8.260
8.270
87,862
-0.04(-0.48%)
Mar 12, 2019
8.340
8.380
8.270
8.310
42,709
-0.03(-0.36%)
Mar 11, 2019
8.540
8.540
8.270
8.340
118,121
-0.15(-1.77%)
Mar 08, 2019
8.150
8.540
8.150
8.490
122,900
+0.31(+3.79%)
Mar 07, 2019
8.220
8.240
8.080
8.180
90,946
-0.05(-0.61%)
Mar 06, 2019
8.430
8.430
8.190
8.230
97,780
-0.22(-2.60%)
Mar 05, 2019
8.700
8.750
8.420
8.450
92,733
-0.28(-3.21%)
Mar 04, 2019
8.950
9.070
8.614
8.730
129,287
-0.21(-2.35%)
Mar 01, 2019
8.870
8.950
8.735
8.940
126,200
+0.07(+0.79%)
Feb 28, 2019
8.800
8.910
8.730
8.870
123,304
+0.06(+0.68%)
Feb 27, 2019
8.710
8.850
8.610
8.810
121,225
+0.10(+1.15%)
Feb 26, 2019
8.550
8.820
8.550
8.710
181,792
+0.26(+3.08%)
Feb 25, 2019
8.480
8.480
8.360
8.450
110,382
+0.03(+0.36%)
Feb 22, 2019
8.330
8.470
8.220
8.420
91,300
+0.13(+1.57%)
Feb 21, 2019
8.450
8.450
8.250
8.290
70,973
-0.13(-1.54%)
Feb 20, 2019
8.390
8.500
8.360
8.420
85,609
+0.05(+0.60%)
Feb 19, 2019
8.400
8.570
8.160
8.370
175,804
-0.21(-2.45%)
Feb 15, 2019
8.480
8.700
8.440
8.580
234,100
+0.11(+1.30%)
Feb 14, 2019
8.000
8.680
7.880
8.470
345,946
-0.11(-1.28%)
Feb 13, 2019
8.670
8.815
8.332
8.580
139,884
-0.12(-1.38%)
Feb 12, 2019
8.700
8.725
8.480
8.700
109,543
+0.01(+0.12%)
Feb 11, 2019
8.580
8.750
8.560
8.690
128,499
+0.10(+1.16%)
Feb 08, 2019
8.440
8.610
8.370
8.590
115,600
+0.13(+1.54%)
Feb 07, 2019
8.430
8.480
8.380
8.460
79,081
-0.02(-0.24%)
Feb 06, 2019
8.340
8.500
8.105
8.480
65,783
+0.13(+1.56%)
Feb 05, 2019
8.150
8.400
8.076
8.350
97,714
+0.24(+2.96%)
Feb 04, 2019
7.970
8.120
7.750
8.110
132,468
+0.14(+1.76%)
Feb 01, 2019
8.010
8.030
7.860
7.970
214,700
-0.05(-0.62%)
Jan 31, 2019
7.630
8.020
7.630
8.020
170,616
+0.40(+5.32%)
Jan 30, 2019
7.570
7.640
7.540
7.615
55,219
+0.08(+0.99%)
Jan 29, 2019
7.510
7.570
7.470
7.540
49,950
+0.02(+0.27%)
Jan 28, 2019
7.550
7.600
7.480
7.520
151,864
-0.09(-1.18%)
Jan 25, 2019
7.550
7.670
7.520
7.610
67,700
+0.10(+1.33%)
Jan 24, 2019
7.250
7.530
7.250
7.510
138,059
+0.24(+3.30%)
Jan 23, 2019
7.340
7.360
7.250
7.270
106,235
-0.04(-0.55%)
Jan 22, 2019
7.230
7.350
7.230
7.310
172,877
+0.03(+0.41%)
Jan 18, 2019
7.250
7.290
7.180
7.280
109,700
+0.05(+0.69%)
Jan 17, 2019
7.200
7.300
7.160
7.230
95,193
+0.02(+0.28%)
Jan 16, 2019
7.340
7.455
7.190
7.210
63,368
-0.14(-1.90%)
Jan 15, 2019
7.160
7.360
7.160
7.350
71,906
+0.19(+2.65%)
Jan 14, 2019
7.340
7.410
7.140
7.160
132,626
-0.21(-2.85%)
Jan 11, 2019
7.330
7.430
7.310
7.370
61,600
-0.03(-0.41%)
Jan 10, 2019
7.450
7.470
7.360
7.400
69,115
-0.06(-0.80%)
Jan 09, 2019
7.340
7.520
7.320
7.460
69,034
+0.15(+2.05%)
Jan 08, 2019
7.270
7.390
7.170
7.310
196,479
+0.10(+1.39%)
Jan 07, 2019
7.070
7.310
7.070
7.210
114,353
+0.11(+1.55%)
Jan 04, 2019
6.990
7.170
6.930
7.100
76,300
+0.20(+2.90%)
Jan 03, 2019
7.010
7.020
6.900
6.900
87,724
-0.15(-2.13%)
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
.