Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Brightcove Inc
(NQ:
BCOV
)
2.100
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2015
7.130
7.150
6.960
7.050
127,676
-0.10(-1.40%)
May 28, 2015
7.230
7.300
7.030
7.150
144,277
-0.13(-1.79%)
May 27, 2015
7.040
7.280
6.910
7.280
206,595
+0.24(+3.41%)
May 26, 2015
7.060
7.110
6.900
7.040
156,687
-0.03(-0.42%)
May 22, 2015
7.220
7.070
7.070
7.070
98,300
-0.17(-2.35%)
May 21, 2015
7.290
7.290
7.100
7.240
86,254
-0.07(-0.96%)
May 20, 2015
7.360
7.380
7.050
7.310
117,701
+0.00(+0.00%)
May 19, 2015
7.380
7.390
7.090
7.310
210,884
-0.11(-1.48%)
May 18, 2015
7.050
7.470
7.050
7.420
165,204
+0.32(+4.51%)
May 15, 2015
7.180
7.180
6.920
7.100
131,002
-0.09(-1.25%)
May 14, 2015
7.020
7.290
6.900
7.190
100,216
+0.22(+3.16%)
May 13, 2015
7.080
7.080
6.830
6.970
125,915
-0.08(-1.13%)
May 12, 2015
7.050
7.100
6.870
7.050
127,831
-0.08(-1.12%)
May 11, 2015
7.210
7.370
7.110
7.130
99,374
-0.10(-1.38%)
May 08, 2015
7.160
7.500
7.160
7.230
139,433
+0.17(+2.41%)
May 07, 2015
7.080
7.140
6.890
7.060
116,365
-0.05(-0.70%)
May 06, 2015
7.100
7.160
6.830
7.110
169,325
+0.08(+1.14%)
May 05, 2015
7.580
7.630
6.930
7.030
310,529
-0.62(-8.10%)
May 04, 2015
6.540
7.720
6.540
7.650
454,634
+1.11(+16.97%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.