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 (%)
Apr 29, 2016
6.350
6.570
6.010
6.050
174,365
-0.49(-7.49%)
Apr 28, 2016
6.370
6.710
6.370
6.540
241,857
+0.15(+2.35%)
Apr 27, 2016
6.250
6.418
6.190
6.390
128,806
+0.14(+2.24%)
Apr 26, 2016
6.220
6.270
6.175
6.250
69,354
+0.05(+0.81%)
Apr 25, 2016
6.170
6.270
6.120
6.200
115,138
+0.04(+0.65%)
Apr 22, 2016
6.090
6.240
6.065
6.160
113,435
+0.02(+0.33%)
Apr 21, 2016
6.090
6.180
6.000
6.140
125,535
+0.05(+0.82%)
Apr 20, 2016
6.160
6.210
6.070
6.090
66,949
-0.08(-1.30%)
Apr 19, 2016
6.210
6.290
6.090
6.170
94,572
-0.01(-0.16%)
Apr 18, 2016
6.090
6.260
6.000
6.180
186,725
+0.09(+1.48%)
Apr 15, 2016
6.030
6.150
6.030
6.090
61,731
+0.02(+0.33%)
Apr 14, 2016
6.120
6.120
6.018
6.070
108,708
-0.02(-0.33%)
Apr 13, 2016
6.010
6.120
5.960
6.090
141,273
+0.10(+1.67%)
Apr 12, 2016
5.980
6.100
5.912
5.990
154,873
+0.00(+0.00%)
Apr 11, 2016
6.100
6.100
5.890
5.990
168,216
-0.06(-0.99%)
Apr 08, 2016
6.100
6.190
6.000
6.050
141,872
+0.00(+0.00%)
Apr 07, 2016
5.990
6.140
5.970
6.050
157,049
+0.00(+0.00%)
Apr 06, 2016
5.970
6.180
5.950
6.050
139,946
+0.08(+1.34%)
Apr 05, 2016
6.050
6.120
5.940
5.970
117,033
-0.11(-1.81%)
Apr 04, 2016
6.080
6.170
6.060
6.080
149,300
-0.08(-1.30%)
Apr 01, 2016
6.200
6.270
6.070
6.160
105,163
-0.08(-1.28%)
Mar 31, 2016
6.290
6.330
6.175
6.240
130,934
-0.07(-1.11%)
Mar 30, 2016
6.290
6.395
6.250
6.310
78,545
+0.08(+1.28%)
Mar 29, 2016
6.000
6.300
5.890
6.230
165,317
+0.23(+3.83%)
Mar 28, 2016
5.990
6.095
5.820
6.000
297,958
+0.05(+0.84%)
Mar 24, 2016
5.800
5.950
5.950
5.950
106,200
+0.10(+1.71%)
Mar 23, 2016
5.910
6.030
5.750
5.850
136,623
-0.08(-1.35%)
Mar 22, 2016
5.860
6.060
5.750
5.930
135,515
+0.20(+3.49%)
Mar 21, 2016
5.880
5.930
5.700
5.730
79,419
-0.13(-2.22%)
Mar 18, 2016
5.850
5.890
5.700
5.860
215,843
+0.05(+0.86%)
Mar 17, 2016
5.800
5.890
5.680
5.810
186,499
+0.01(+0.17%)
Mar 16, 2016
5.800
5.930
5.700
5.800
293,033
+0.00(+0.00%)
Mar 15, 2016
6.010
6.020
5.760
5.800
132,085
-0.22(-3.65%)
Mar 14, 2016
6.070
6.075
5.942
6.020
104,685
-0.06(-0.99%)
Mar 11, 2016
6.020
6.090
5.950
6.080
88,678
+0.10(+1.67%)
Mar 10, 2016
6.190
6.190
5.860
5.980
124,950
-0.20(-3.24%)
Mar 09, 2016
6.210
6.290
6.060
6.180
112,844
-0.01(-0.16%)
Mar 08, 2016
6.120
6.380
6.050
6.190
117,642
+0.04(+0.65%)
Mar 07, 2016
6.320
6.380
6.140
6.150
165,018
-0.14(-2.23%)
Mar 04, 2016
6.140
6.250
5.960
6.290
171,395
+0.09(+1.45%)
Mar 03, 2016
6.110
6.280
6.040
6.200
187,797
+0.09(+1.47%)
Mar 02, 2016
6.140
6.270
6.100
6.110
174,519
-0.04(-0.65%)
Mar 01, 2016
6.060
6.180
6.023
6.150
142,504
+0.15(+2.50%)
Feb 29, 2016
5.840
6.200
5.840
6.000
372,714
+0.12(+2.04%)
Feb 26, 2016
5.930
5.970
5.820
5.880
229,442
+0.01(+0.17%)
Feb 25, 2016
5.890
5.970
5.680
5.870
85,013
-0.01(-0.17%)
Feb 24, 2016
5.690
5.950
5.600
5.880
212,426
+0.13(+2.26%)
Feb 23, 2016
5.850
5.980
5.700
5.750
184,619
-0.11(-1.88%)
Feb 22, 2016
5.950
6.000
5.830
5.860
170,966
-0.05(-0.85%)
Feb 19, 2016
5.690
6.030
5.690
5.910
200,409
+0.21(+3.68%)
Feb 18, 2016
5.880
5.950
5.690
5.700
157,485
-0.20(-3.39%)
Feb 17, 2016
5.950
6.050
5.840
5.900
374,272
-0.04(-0.67%)
Feb 16, 2016
5.650
6.000
5.650
5.940
284,115
+0.33(+5.88%)
Feb 12, 2016
5.200
5.610
5.610
5.610
830,300
+0.70(+14.26%)
Feb 11, 2016
4.750
4.990
4.700
4.910
295,063
+0.09(+1.87%)
Feb 10, 2016
4.800
4.960
4.800
4.820
222,319
+0.00(+0.00%)
Feb 09, 2016
4.910
5.050
4.800
4.820
286,019
-0.14(-2.82%)
Feb 08, 2016
5.070
5.140
4.900
4.960
334,373
-0.16(-3.13%)
Feb 05, 2016
5.510
5.520
5.080
5.120
366,704
-0.41(-7.41%)
Feb 04, 2016
5.540
5.650
5.490
5.530
156,340
-0.01(-0.18%)
Feb 03, 2016
5.600
5.600
5.410
5.540
207,662
+0.01(+0.18%)
Feb 02, 2016
5.560
5.640
5.450
5.530
200,992
-0.05(-0.90%)
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
.