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
)
2.065
-0.105 (-4.84%)
Streaming Delayed Price
Updated: 11:45 AM EDT, Jun 4, 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 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 Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.