FinancialContent is the trusted provider of stock market information to the media industry.
BRIGHTCOVE RG (NQ: BCOV)
7.400 USD  -0.050 (-0.67%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 17, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 17, 2017 7.400 7.550 7.300 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%)
Nov 01, 2017 8.000 8.000 7.675 7.700 233,629 -0.30(-3.75%)
Oct 31, 2017 7.900 8.000 7.800 8.000 228,496 +0.15(+1.91%)
Oct 30, 2017 7.800 8.150 7.600 7.850 405,328 +0.00(+0.00%)
Oct 27, 2017 7.550 8.050 7.525 7.850 840,028 +0.80(+11.35%)
Oct 26, 2017 7.050 7.150 6.900 7.050 159,759 +0.05(+0.71%)
Oct 25, 2017 7.100 7.100 6.850 7.000 250,391 +0.00(+0.00%)
Oct 24, 2017 6.950 7.150 6.860 7.000 348,208 +0.10(+1.45%)
Oct 23, 2017 6.950 7.150 6.900 6.900 152,817 -0.05(-0.72%)
Oct 20, 2017 7.050 7.050 6.900 6.950 116,899 -0.05(-0.71%)
Oct 19, 2017 7.150 7.150 7.000 7.000 87,274 -0.15(-2.10%)
Oct 18, 2017 7.200 7.225 7.100 7.150 95,092 -0.05(-0.69%)
Oct 17, 2017 7.200 7.250 7.125 7.200 87,704 +0.05(+0.70%)
Oct 16, 2017 7.150 7.200 7.095 7.150 77,523 +0.00(+0.00%)
Oct 13, 2017 7.050 7.300 7.050 7.150 113,545 +0.12(+1.78%)
Oct 12, 2017 7.100 7.250 6.975 7.025 199,035 -0.12(-1.75%)
Oct 11, 2017 7.250 7.250 7.100 7.150 87,676 -0.10(-1.38%)
Oct 10, 2017 7.250 7.300 7.100 7.250 174,696 +0.05(+0.69%)
Oct 09, 2017 7.300 7.400 7.200 7.200 111,928 -0.12(-1.71%)
Oct 06, 2017 7.300 7.375 7.250 7.325 402,344 +0.03(+0.34%)
Oct 05, 2017 7.250 7.350 7.225 7.300 151,296 +0.05(+0.69%)
Oct 04, 2017 7.250 7.350 7.200 7.250 122,889 +0.00(+0.00%)
Oct 03, 2017 7.250 7.375 7.100 7.250 259,802 +0.05(+0.69%)
Oct 02, 2017 7.150 7.250 6.950 7.200 138,825 +0.00(+0.00%)
Sep 29, 2017 7.200 7.275 7.150 7.200 89,810 +0.00(+0.00%)
Sep 28, 2017 7.200 7.300 7.200 7.200 67,241 -0.02(-0.35%)
Sep 27, 2017 7.325 7.225 228,390 +0.07(+1.05%)
Sep 26, 2017 6.950 7.200 6.900 7.150 190,667 +0.20(+2.88%)
Sep 25, 2017 7.200 7.250 6.900 6.950 204,770 -0.30(-4.14%)
Sep 22, 2017 7.050 7.300 7.050 7.250 198,759 +0.20(+2.84%)
Sep 21, 2017 7.000 7.150 6.900 7.050 163,196 +0.05(+0.71%)
Sep 20, 2017 7.000 7.025 6.850 7.000 132,482 +0.00(+0.00%)
Sep 19, 2017 7.000 7.050 6.900 7.000 150,174 +0.00(+0.00%)
Sep 18, 2017 7.000 7.100 6.850 7.000 137,806 +0.00(+0.00%)
Sep 15, 2017 6.900 7.025 6.800 7.000 394,507 +0.10(+1.45%)
Sep 14, 2017 6.850 6.976 6.800 6.900 71,303 +0.00(+0.00%)
Sep 13, 2017 6.800 6.950 6.750 6.900 218,417 +0.05(+0.73%)
Sep 12, 2017 6.950 6.950 6.825 6.850 84,530 -0.05(-0.72%)
Sep 11, 2017 6.850 6.950 6.655 6.900 99,534 +0.10(+1.47%)
Sep 08, 2017 6.800 7.000 6.750 6.800 112,950 +0.00(+0.00%)
Sep 07, 2017 6.850 7.000 6.800 6.800 163,427 -0.05(-0.73%)
Sep 06, 2017 6.950 6.800 6.850 94,573 +0.00(+0.00%)
Sep 05, 2017 6.950 6.975 6.800 6.850 190,287 -0.15(-2.14%)
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