FinancialContent is the trusted provider of stock market information to the media industry.
BRIGHTCOVE RG (NQ: BCOV)
7.600 USD  +0.250 (+3.40%)
Official Closing Price  /  Updated: 8:00 PM EDT, Apr 23, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2018 7.400 7.650 7.350 7.600 412,133 +0.25(+3.40%)
Apr 20, 2018 7.400 7.575 7.350 7.350 118,869 -0.10(-1.34%)
Apr 19, 2018 7.600 7.600 7.450 7.450 207,163 -0.15(-1.97%)
Apr 18, 2018 7.150 7.700 7.150 7.600 1,218,658 +0.45(+6.29%)
Apr 17, 2018 7.100 7.200 7.000 7.150 587,107 +0.10(+1.42%)
Apr 16, 2018 7.100 7.150 6.950 7.050 399,686 +0.02(+0.36%)
Apr 13, 2018 7.250 7.300 6.860 7.025 123,196 -0.20(-2.77%)
Apr 12, 2018 7.300 7.300 7.200 7.225 177,709 -0.03(-0.34%)
Apr 11, 2018 7.350 7.405 7.200 7.250 110,967 -0.10(-1.36%)
Apr 10, 2018 7.200 7.400 7.125 7.350 140,596 +0.25(+3.52%)
Apr 09, 2018 7.050 7.250 7.050 7.100 89,298 +0.05(+0.71%)
Apr 06, 2018 6.950 7.050 6.950 7.050 89,406 +0.05(+0.71%)
Apr 05, 2018 7.000 7.050 6.950 7.000 86,605 +0.05(+0.72%)
Apr 04, 2018 6.900 7.050 6.825 6.950 100,945 +0.05(+0.72%)
Apr 03, 2018 6.950 7.000 6.900 6.900 81,456 +0.00(+0.00%)
Apr 02, 2018 7.000 7.000 6.850 6.900 112,676 -0.05(-0.72%)
Mar 29, 2018 6.950 6.950 6.950 0 +0.05(+0.72%)
Mar 28, 2018 7.000 7.000 6.800 6.900 183,334 -0.05(-0.72%)
Mar 27, 2018 7.000 7.050 6.950 6.950 354,683 -0.05(-0.71%)
Mar 26, 2018 7.000 7.050 6.900 7.000 97,743 +0.05(+0.72%)
Mar 23, 2018 6.950 7.050 6.850 6.950 316,688 +0.00(+0.00%)
Mar 22, 2018 7.100 7.100 6.925 6.950 227,295 -0.20(-2.80%)
Mar 21, 2018 7.100 7.200 6.950 7.150 100,149 +0.10(+1.42%)
Mar 20, 2018 7.000 7.150 6.950 7.050 183,971 +0.05(+0.71%)
Mar 19, 2018 6.950 7.079 6.850 7.000 279,840 +0.05(+0.72%)
Mar 16, 2018 6.900 7.000 6.900 6.950 171,251 +0.00(+0.00%)
Mar 15, 2018 6.950 7.000 6.850 6.950 155,273 +0.05(+0.72%)
Mar 14, 2018 7.000 7.100 6.900 6.900 162,012 -0.15(-2.13%)
Mar 13, 2018 7.200 7.300 7.000 7.050 87,433 -0.15(-2.08%)
Mar 12, 2018 7.200 7.300 7.100 7.200 87,593 +0.00(+0.00%)
Mar 09, 2018 7.200 7.250 7.150 7.200 190,292 +0.05(+0.70%)
Mar 08, 2018 7.150 7.200 7.050 7.150 119,678 +0.00(+0.00%)
Mar 07, 2018 7.000 7.200 7.000 7.150 137,184 +0.10(+1.42%)
Mar 06, 2018 7.100 7.100 6.900 7.050 191,324 -0.05(-0.70%)
Mar 05, 2018 6.950 7.150 6.950 7.100 177,327 +0.15(+2.16%)
Mar 02, 2018 6.900 7.000 6.825 6.950 193,208 +0.05(+0.72%)
Mar 01, 2018 6.900 7.050 6.800 6.900 416,243 +0.05(+0.73%)
Feb 28, 2018 6.950 7.000 6.850 6.850 354,813 -0.10(-1.44%)
Feb 27, 2018 7.200 7.250 6.900 6.950 200,888 -0.25(-3.47%)
Feb 26, 2018 7.200 7.350 7.100 7.200 133,367 +0.05(+0.70%)
Feb 23, 2018 7.450 7.850 7.050 7.150 358,788 -0.15(-2.05%)
Feb 22, 2018 7.050 7.310 7.050 7.300 157,470 +0.25(+3.55%)
Feb 21, 2018 6.850 7.200 6.850 7.050 154,437 +0.25(+3.68%)
Feb 20, 2018 6.800 6.900 6.800 6.800 101,418 +0.00(+0.00%)
Feb 16, 2018 6.800 6.800 6.800 0 -0.05(-0.73%)
Feb 15, 2018 6.900 6.900 6.750 6.850 157,832 +0.00(+0.00%)
Feb 14, 2018 6.700 6.900 6.700 6.850 113,534 +0.10(+1.48%)
Feb 13, 2018 6.700 6.800 6.700 6.750 86,342 +0.00(+0.00%)
Feb 12, 2018 6.750 6.850 6.650 6.750 86,527 +0.00(+0.00%)
Feb 09, 2018 6.750 6.850 6.650 6.750 234,439 +0.05(+0.75%)
Feb 08, 2018 6.650 6.750 6.600 6.700 172,450 -0.05(-0.74%)
Feb 07, 2018 6.700 6.700 6.650 6.750 96,178 +0.05(+0.75%)
Feb 06, 2018 6.450 6.775 6.300 6.700 154,212 +0.08(+1.13%)
Feb 05, 2018 6.750 6.800 6.600 6.625 110,313 -0.12(-1.85%)
Feb 02, 2018 6.750 6.825 6.650 6.750 155,946 -0.05(-0.74%)
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