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 (%)
Aug 31, 2022
6.760
6.830
6.600
6.640
116,745
-0.03(-0.45%)
Aug 30, 2022
6.490
6.750
6.490
6.670
108,034
+0.20(+3.09%)
Aug 29, 2022
6.610
6.610
6.415
6.470
115,768
-0.08(-1.22%)
Aug 26, 2022
6.620
6.620
6.500
6.550
113,082
-0.05(-0.76%)
Aug 25, 2022
6.560
6.670
6.550
6.600
81,443
+0.04(+0.61%)
Aug 24, 2022
6.500
6.620
6.500
6.560
62,980
+0.01(+0.15%)
Aug 23, 2022
6.650
6.740
6.530
6.550
111,654
-0.12(-1.80%)
Aug 22, 2022
6.560
6.690
6.560
6.670
81,542
-0.01(-0.15%)
Aug 19, 2022
6.640
6.700
6.600
6.680
97,950
-0.04(-0.60%)
Aug 18, 2022
6.650
6.720
6.630
6.720
78,301
+0.04(+0.60%)
Aug 17, 2022
6.720
6.775
6.660
6.680
74,471
-0.13(-1.91%)
Aug 16, 2022
6.800
6.880
6.600
6.810
210,502
+0.00(+0.00%)
Aug 15, 2022
6.800
7.010
6.770
6.810
103,934
-0.02(-0.29%)
Aug 12, 2022
6.760
6.870
6.730
6.830
104,189
+0.09(+1.34%)
Aug 11, 2022
6.950
7.170
6.730
6.740
121,284
-0.28(-3.99%)
Aug 10, 2022
6.910
7.110
6.790
7.020
85,519
+0.20(+2.93%)
Aug 09, 2022
6.630
6.840
6.630
6.820
102,409
+0.08(+1.19%)
Aug 08, 2022
6.420
6.810
6.410
6.740
298,421
+0.32(+4.98%)
Aug 05, 2022
6.400
6.452
6.254
6.420
108,996
+0.00(+0.00%)
Aug 04, 2022
6.420
6.510
6.350
6.420
149,104
+0.02(+0.31%)
Aug 03, 2022
6.230
6.650
6.230
6.400
157,407
+0.17(+2.73%)
Aug 02, 2022
6.130
6.300
6.120
6.230
119,191
+0.03(+0.48%)
Aug 01, 2022
5.870
6.300
5.840
6.200
157,080
+0.25(+4.20%)
Jul 29, 2022
6.120
6.140
5.930
5.950
169,710
-0.18(-2.94%)
Jul 28, 2022
6.170
6.210
6.040
6.130
146,848
+0.00(+0.00%)
Jul 27, 2022
6.080
6.160
5.990
6.130
170,379
+0.13(+2.17%)
Jul 26, 2022
5.980
6.090
5.960
6.000
89,434
-0.10(-1.64%)
Jul 25, 2022
6.060
6.130
5.990
6.100
116,222
+0.05(+0.83%)
Jul 22, 2022
6.370
6.545
6.030
6.050
102,892
-0.36(-5.62%)
Jul 21, 2022
6.130
6.410
6.130
6.410
143,875
+0.23(+3.72%)
Jul 20, 2022
6.180
6.260
6.130
6.180
124,434
+0.05(+0.82%)
Jul 19, 2022
6.090
6.180
6.090
6.130
72,649
+0.13(+2.17%)
Jul 18, 2022
6.100
6.250
5.990
6.000
86,441
-0.09(-1.56%)
Jul 15, 2022
6.060
6.230
6.010
6.095
102,694
+0.17(+2.96%)
Jul 14, 2022
5.890
6.010
5.840
5.920
129,736
-0.06(-1.00%)
Jul 13, 2022
6.010
6.090
5.960
5.980
62,590
-0.14(-2.29%)
Jul 12, 2022
6.130
6.200
6.010
6.120
105,712
-0.03(-0.49%)
Jul 11, 2022
6.440
6.440
6.070
6.150
70,741
-0.36(-5.53%)
Jul 08, 2022
6.550
6.640
6.460
6.510
73,506
-0.08(-1.21%)
Jul 07, 2022
6.550
6.640
6.480
6.590
97,654
+0.10(+1.54%)
Jul 06, 2022
6.650
6.700
6.470
6.490
125,196
-0.11(-1.67%)
Jul 05, 2022
6.300
6.640
6.265
6.600
132,483
+0.20(+3.12%)
Jul 01, 2022
6.290
6.420
6.240
6.400
130,640
+0.08(+1.27%)
Jun 30, 2022
6.310
6.320
6.120
6.320
116,058
-0.11(-1.71%)
Jun 29, 2022
6.390
6.430
6.280
6.430
83,384
+0.04(+0.63%)
Jun 28, 2022
6.900
6.900
6.370
6.390
141,645
-0.48(-6.99%)
Jun 27, 2022
6.960
6.960
6.770
6.870
86,119
-0.03(-0.43%)
Jun 24, 2022
6.740
6.955
6.740
6.900
532,292
+0.22(+3.29%)
Jun 23, 2022
6.460
6.720
6.450
6.680
105,243
+0.22(+3.41%)
Jun 22, 2022
6.430
6.575
6.360
6.460
109,982
+0.00(+0.00%)
Jun 21, 2022
6.470
6.780
6.410
6.460
216,345
+0.10(+1.57%)
Jun 17, 2022
6.900
7.060
6.335
6.360
284,805
-0.62(-8.88%)
Jun 16, 2022
6.460
7.000
6.460
6.980
165,354
+0.46(+7.06%)
Jun 15, 2022
6.470
6.640
6.410
6.520
161,809
+0.06(+0.93%)
Jun 14, 2022
6.570
6.580
6.420
6.460
150,852
-0.16(-2.42%)
Jun 13, 2022
6.790
6.810
6.534
6.620
132,521
-0.38(-5.43%)
Jun 10, 2022
7.100
7.170
6.900
7.000
106,219
-0.19(-2.64%)
Jun 09, 2022
7.040
7.240
6.987
7.190
113,934
+0.09(+1.27%)
Jun 08, 2022
7.040
7.170
7.040
7.100
112,980
+0.05(+0.71%)
Jun 07, 2022
6.910
7.120
6.840
7.050
120,964
+0.06(+0.86%)
Jun 06, 2022
6.980
7.020
6.830
6.990
129,121
+0.10(+1.45%)
Jun 03, 2022
7.040
7.050
6.817
6.890
92,657
-0.22(-3.09%)
Jun 02, 2022
6.960
7.170
6.880
7.110
153,564
+0.17(+2.45%)
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
.