FinancialContent is the trusted provider of stock market information to the media industry.
Brightcove Inc (NQ: BCOV)
7.820 USD  -0.120 (-1.51%)
Official Closing Price  /  Updated: 4:43 PM EDT, Oct 19, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 19, 2018 7.910 7.970 7.770 7.820 126,707 -0.12(-1.51%)
Oct 18, 2018 8.000 8.030 7.860 7.940 84,280 -0.09(-1.12%)
Oct 17, 2018 8.000 8.080 7.900 8.030 57,783 +0.02(+0.25%)
Oct 16, 2018 7.910 8.140 7.870 8.010 86,568 +0.15(+1.91%)
Oct 15, 2018 7.700 8.000 7.630 7.860 152,802 +0.14(+1.81%)
Oct 12, 2018 7.800 7.920 7.700 7.720 135,400 -0.01(-0.13%)
Oct 11, 2018 7.800 7.920 7.720 7.730 166,073 -0.11(-1.40%)
Oct 10, 2018 8.020 8.040 7.820 7.840 321,756 -0.21(-2.61%)
Oct 09, 2018 8.080 8.270 8.030 8.050 83,159 -0.06(-0.74%)
Oct 08, 2018 8.020 8.180 7.860 8.110 155,591 +0.04(+0.50%)
Oct 05, 2018 8.020 8.110 8.015 8.070 85,500 +0.04(+0.50%)
Oct 04, 2018 8.080 8.180 8.030 8.030 129,771 -0.08(-0.99%)
Oct 03, 2018 8.060 8.270 8.060 8.110 69,039 +0.05(+0.62%)
Oct 02, 2018 8.080 8.360 8.000 8.060 117,196 -0.05(-0.62%)
Oct 01, 2018 8.390 8.390 8.000 8.110 153,641 -0.29(-3.45%)
Sep 28, 2018 8.200 8.400 8.200 8.400 146,400 +0.20(+2.44%)
Sep 27, 2018 8.250 8.300 8.175 8.200 60,222 -0.05(-0.61%)
Sep 26, 2018 8.300 8.300 8.200 8.250 76,484 +0.00(+0.00%)
Sep 25, 2018 8.250 8.300 8.200 8.250 58,708 +0.05(+0.61%)
Sep 24, 2018 8.200 8.250 8.100 8.200 104,083 -0.05(-0.61%)
Sep 21, 2018 8.200 8.250 8.150 8.250 276,200 +0.00(+0.00%)
Sep 20, 2018 8.200 8.250 8.150 8.250 258,035 +0.10(+1.23%)
Sep 19, 2018 8.350 8.350 8.150 8.150 115,939 -0.15(-1.81%)
Sep 18, 2018 8.150 8.350 8.150 8.300 158,307 +0.15(+1.84%)
Sep 17, 2018 8.100 8.250 8.100 8.150 131,550 +0.10(+1.24%)
Sep 14, 2018 8.150 8.200 8.050 8.050 130,300 -0.10(-1.23%)
Sep 13, 2018 8.250 8.350 8.075 8.150 124,537 -0.10(-1.21%)
Sep 12, 2018 8.350 8.350 8.150 8.250 97,203 -0.15(-1.79%)
Sep 11, 2018 8.300 8.450 8.300 8.400 106,121 +0.10(+1.20%)
Sep 10, 2018 8.250 8.400 8.200 8.300 128,146 +0.05(+0.61%)
Sep 07, 2018 8.200 8.450 8.200 8.250 112,700 +0.05(+0.61%)
Sep 06, 2018 8.100 8.250 8.050 8.200 170,649 +0.10(+1.23%)
Sep 05, 2018 8.100 8.200 8.100 8.100 114,584 -0.03(-0.37%)
Sep 04, 2018 8.150 8.200 8.100 8.130 144,129 -0.07(-0.85%)
Aug 31, 2018 8.200 8.200 8.200 0 +0.05(+0.61%)
Aug 30, 2018 8.150 8.250 8.150 8.150 125,448 +0.00(+0.00%)
Aug 29, 2018 8.250 8.250 8.150 8.150 125,314 -0.05(-0.61%)
Aug 28, 2018 8.300 8.300 8.150 8.200 79,624 -0.10(-1.20%)
Aug 27, 2018 8.200 8.350 8.200 8.300 288,899 +0.10(+1.22%)
Aug 24, 2018 8.200 8.300 8.200 8.200 164,500 +0.00(+0.00%)
Aug 23, 2018 8.200 8.250 8.050 8.200 147,517 +0.00(+0.00%)
Aug 22, 2018 8.150 8.250 8.050 8.200 68,868 +0.05(+0.61%)
Aug 21, 2018 8.100 8.250 8.075 8.150 137,243 +0.05(+0.62%)
Aug 20, 2018 8.150 8.250 8.100 8.100 140,813 -0.03(-0.31%)
Aug 17, 2018 8.150 8.200 8.100 8.125 88,000 -0.07(-0.91%)
Aug 16, 2018 8.050 8.225 7.975 8.200 180,093 +0.30(+3.80%)
Aug 15, 2018 7.950 7.975 7.850 7.900 192,607 -0.05(-0.63%)
Aug 14, 2018 8.000 8.100 7.900 7.950 140,481 +0.00(+0.00%)
Aug 13, 2018 8.050 8.050 7.950 7.950 95,808 -0.12(-1.55%)
Aug 10, 2018 8.050 8.150 7.950 8.075 171,100 -0.05(-0.62%)
Aug 09, 2018 8.000 8.200 8.000 8.125 142,146 +0.12(+1.56%)
Aug 08, 2018 7.950 8.100 7.950 8.000 150,741 +0.00(+0.00%)
Aug 07, 2018 8.000 8.200 7.950 8.000 188,714 -0.15(-1.84%)
Aug 06, 2018 8.050 8.200 7.950 8.150 367,419 +0.10(+1.24%)
Aug 03, 2018 8.100 8.150 8.000 8.050 235,800 -0.10(-1.23%)
Aug 02, 2018 8.150 8.300 8.100 8.150 219,727 -0.05(-0.61%)
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