FinancialContent is the trusted provider of stock market information to the media industry.
BRIGHTCOVE RG (NQ: BCOV)
9.550 USD  UNCHANGED
Official Closing Price  /  Updated: 8:00 PM EDT, Jul 18, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2018 9.550 9.600 9.400 9.550 103,443 +0.00(+0.00%)
Jul 17, 2018 9.500 9.650 9.450 9.550 83,153 -0.02(-0.26%)
Jul 16, 2018 9.550 9.600 9.450 9.575 127,230 +0.07(+0.79%)
Jul 13, 2018 9.500 9.650 9.500 9.500 77,087 -0.05(-0.52%)
Jul 12, 2018 9.500 9.650 9.500 9.550 113,442 +0.05(+0.53%)
Jul 11, 2018 9.500 9.550 9.450 9.500 88,961 -0.05(-0.52%)
Jul 10, 2018 9.650 9.650 9.500 9.550 101,981 -0.10(-1.04%)
Jul 09, 2018 9.800 9.800 9.550 9.650 124,736 -0.15(-1.53%)
Jul 06, 2018 9.850 9.950 9.750 9.800 87,936 -0.05(-0.51%)
Jul 05, 2018 9.750 9.900 9.600 9.850 84,983 +0.15(+1.55%)
Jul 03, 2018 9.700 9.700 9.700 0 -0.20(-2.02%)
Jul 02, 2018 9.600 9.975 9.600 9.900 185,645 +0.25(+2.59%)
Jun 29, 2018 9.650 9.700 9.400 9.650 115,092 +0.00(+0.00%)
Jun 28, 2018 9.600 9.800 9.450 9.650 165,438 +0.05(+0.52%)
Jun 27, 2018 9.850 9.950 9.550 9.600 134,173 -0.25(-2.54%)
Jun 26, 2018 9.550 9.950 9.450 9.850 180,966 +0.25(+2.60%)
Jun 25, 2018 9.600 9.650 9.450 9.600 192,178 +0.00(+0.00%)
Jun 22, 2018 9.750 9.750 9.550 9.600 383,949 -0.10(-1.03%)
Jun 21, 2018 10.00 10.00 9.650 9.700 144,976 -0.35(-3.48%)
Jun 20, 2018 10.10 10.25 9.739 10.05 196,421 -0.05(-0.50%)
Jun 19, 2018 10.45 10.75 10.07 10.10 258,724 -0.40(-3.81%)
Jun 18, 2018 10.50 10.63 10.45 10.50 175,987 -0.05(-0.47%)
Jun 15, 2018 10.75 10.20 10.55 513,330 +0.35(+3.43%)
Jun 14, 2018 10.10 10.35 10.10 10.20 156,275 +0.15(+1.49%)
Jun 13, 2018 10.15 10.25 9.970 10.05 191,523 -0.05(-0.50%)
Jun 12, 2018 10.15 10.35 10.00 10.10 107,131 -0.10(-0.98%)
Jun 11, 2018 10.10 10.40 10.05 10.20 90,245 +0.05(+0.49%)
Jun 08, 2018 10.35 10.40 10.15 10.15 102,862 -0.20(-1.93%)
Jun 07, 2018 10.50 10.55 10.20 10.35 104,666 -0.15(-1.43%)
Jun 06, 2018 10.45 10.55 10.35 10.50 112,215 +0.03(+0.24%)
Jun 05, 2018 10.40 10.60 10.40 10.47 173,274 +0.17(+1.70%)
Jun 04, 2018 10.50 10.55 10.25 10.30 138,606 -0.15(-1.44%)
Jun 01, 2018 10.25 10.45 10.20 10.45 121,435 +0.20(+1.95%)
May 31, 2018 10.30 10.45 10.15 10.25 137,080 -0.10(-0.97%)
May 30, 2018 10.20 10.50 10.20 10.35 150,281 +0.15(+1.47%)
May 29, 2018 10.40 10.55 9.960 10.20 255,972 -0.30(-2.86%)
May 25, 2018 10.50 10.50 10.50 0 +0.55(+5.53%)
May 24, 2018 9.900 10.00 9.650 9.950 762,428 +0.05(+0.51%)
May 23, 2018 9.900 9.950 9.760 9.900 149,674 +0.00(+0.00%)
May 22, 2018 10.05 10.10 9.850 9.900 255,065 -0.10(-1.00%)
May 21, 2018 10.15 10.30 9.925 10.00 382,609 -0.15(-1.48%)
May 18, 2018 10.45 10.50 10.00 10.15 264,070 -0.30(-2.87%)
May 17, 2018 10.20 10.60 10.20 10.45 512,845 +0.30(+2.96%)
May 16, 2018 10.05 10.30 10.00 10.15 291,367 +0.15(+1.50%)
May 15, 2018 9.950 10.10 9.800 10.00 193,559 +0.05(+0.50%)
May 14, 2018 10.10 10.15 9.900 9.950 166,192 -0.10(-1.00%)
May 11, 2018 10.25 10.30 9.900 10.05 186,808 -0.22(-2.19%)
May 10, 2018 10.25 10.45 10.20 10.28 216,940 -0.03(-0.24%)
May 09, 2018 9.950 10.30 9.850 10.30 277,415 +0.40(+4.04%)
May 08, 2018 9.750 10.05 9.650 9.900 572,227 +0.10(+1.02%)
May 07, 2018 9.800 10.00 9.600 9.800 420,697 +0.03(+0.26%)
May 04, 2018 9.600 9.950 9.550 9.775 265,927 +0.03(+0.26%)
May 03, 2018 9.550 9.850 9.350 9.750 246,216 +0.20(+2.09%)
May 02, 2018 9.800 9.950 9.500 9.550 527,864 -0.25(-2.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
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