FinancialContent is the trusted provider of stock market information to the media industry.
BRIGHTCOVE RG (NQ: BCOV)
6.975 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Jan 19, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 19, 2018 6.950 7.050 6.925 6.975 145,967 -0.03(-0.36%)
Jan 18, 2018 6.900 7.200 6.850 7.000 307,635 +0.15(+2.19%)
Jan 17, 2018 6.850 7.000 6.800 6.850 88,922 -0.05(-0.72%)
Jan 16, 2018 7.100 7.150 6.850 6.900 104,478 -0.20(-2.82%)
Jan 12, 2018 7.100 7.100 7.100 0 +0.00(+0.00%)
Jan 11, 2018 7.050 7.150 7.000 7.100 154,299 +0.05(+0.71%)
Jan 10, 2018 7.050 69,715 +0.02(+0.36%)
Jan 09, 2018 7.150 7.200 7.000 7.025 34,274 -0.12(-1.75%)
Jan 08, 2018 7.150 7.200 7.000 7.150 122,331 +0.00(+0.00%)
Jan 05, 2018 7.250 7.300 7.050 7.150 205,166 -0.10(-1.38%)
Jan 04, 2018 7.250 7.350 7.180 7.250 82,531 +0.05(+0.69%)
Jan 03, 2018 7.100 7.250 7.010 7.200 386,023 +0.10(+1.41%)
Jan 02, 2018 7.100 7.200 7.050 7.100 106,073 +0.00(+0.00%)
Dec 29, 2017 7.100 7.100 7.100 0 +0.10(+1.43%)
Dec 28, 2017 7.000 7.050 6.875 7.000 134,712 +0.00(+0.00%)
Dec 27, 2017 6.650 7.100 6.650 7.000 176,849 +0.25(+3.70%)
Dec 26, 2017 6.750 6.800 6.600 6.750 89,755 +0.00(+0.00%)
Dec 22, 2017 7.000 7.025 6.750 6.750 76,863 -0.25(-3.57%)
Dec 21, 2017 7.000 7.100 6.900 7.000 161,532 +0.00(+0.00%)
Dec 20, 2017 7.150 7.150 7.000 7.000 62,684 -0.10(-1.41%)
Dec 19, 2017 7.150 7.300 7.050 7.100 83,854 -0.05(-0.70%)
Dec 18, 2017 7.100 7.250 7.100 7.150 120,906 +0.10(+1.42%)
Dec 15, 2017 7.000 7.225 7.000 7.050 216,204 +0.05(+0.71%)
Dec 14, 2017 7.000 7.150 6.950 7.000 110,487 +0.00(+0.00%)
Dec 13, 2017 7.000 7.150 7.000 7.000 138,787 +0.05(+0.72%)
Dec 12, 2017 6.900 7.000 6.850 6.950 134,924 +0.00(+0.00%)
Dec 11, 2017 6.900 7.100 6.900 6.950 117,906 +0.05(+0.72%)
Dec 08, 2017 7.100 7.150 6.900 6.900 98,845 -0.20(-2.82%)
Dec 07, 2017 7.150 7.325 7.000 7.100 86,784 -0.05(-0.70%)
Dec 06, 2017 7.050 7.150 6.900 7.150 126,740 +0.10(+1.42%)
Dec 05, 2017 7.150 7.200 7.050 7.050 112,323 -0.15(-2.08%)
Dec 04, 2017 7.250 7.250 7.150 7.200 163,386 -0.05(-0.69%)
Dec 01, 2017 7.350 7.400 7.050 7.250 179,348 -0.15(-2.03%)
Nov 30, 2017 7.500 7.550 7.350 7.400 380,191 -0.05(-0.67%)
Nov 29, 2017 7.550 7.650 7.450 7.450 116,598 -0.20(-2.61%)
Nov 28, 2017 7.600 7.700 7.550 7.650 107,865 +0.05(+0.66%)
Nov 27, 2017 7.500 7.700 7.450 7.600 157,574 +0.05(+0.66%)
Nov 24, 2017 7.500 7.550 7.500 7.550 47,334 +0.05(+0.67%)
Nov 22, 2017 7.550 7.600 7.450 7.500 104,510 +0.00(+0.00%)
Nov 21, 2017 7.500 7.650 7.400 7.500 181,108 -0.05(-0.66%)
Nov 20, 2017 7.400 7.600 7.350 7.550 144,925 +0.15(+2.03%)
Nov 17, 2017 7.400 7.550 7.350 7.400 124,890 -0.05(-0.67%)
Nov 16, 2017 7.200 7.525 7.150 7.450 139,538 +0.25(+3.47%)
Nov 15, 2017 7.150 7.350 7.050 7.200 161,350 +0.05(+0.70%)
Nov 14, 2017 7.300 7.400 7.100 7.150 134,309 -0.20(-2.72%)
Nov 13, 2017 7.400 7.475 7.250 7.350 72,703 +0.00(+0.00%)
Nov 10, 2017 7.400 7.500 7.300 7.350 79,763 +0.05(+0.68%)
Nov 09, 2017 7.350 7.500 7.200 7.300 87,515 -0.10(-1.35%)
Nov 08, 2017 7.350 7.450 7.131 7.400 241,862 +0.00(+0.00%)
Nov 07, 2017 7.550 7.700 7.400 7.400 106,101 -0.15(-1.99%)
Nov 06, 2017 7.700 7.900 7.550 7.550 175,206 -0.20(-2.58%)
Nov 03, 2017 7.700 7.825 7.560 7.750 112,254 +0.00(+0.00%)
Nov 02, 2017 7.650 7.950 7.650 7.750 145,982 +0.05(+0.65%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More