BRIGHTCOVE (NQ: BCOV)
8.500 USD  -0.040 (-0.47%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2014 8.620 8.730 8.230 8.500 580,745 -0.04(-0.47%)
Apr 23, 2014 8.970 8.970 8.510 8.540 308,117 -0.49(-5.43%)
Apr 22, 2014 8.550 9.170 8.450 9.030 454,101 +0.47(+5.49%)
Apr 21, 2014 8.500 8.610 8.290 8.560 207,179 +0.06(+0.71%)
Apr 17, 2014 8.500 8.500 8.500 0 -0.03(-0.35%)
Apr 16, 2014 8.570 8.580 8.290 8.530 117,151 +0.06(+0.71%)
Apr 15, 2014 8.320 8.530 7.910 8.470 398,768 +0.18(+2.17%)
Apr 14, 2014 8.460 8.731 8.140 8.290 344,871 -0.05(-0.60%)
Apr 11, 2014 8.350 8.670 8.110 8.340 323,248 -0.11(-1.30%)
Apr 10, 2014 9.360 9.390 8.370 8.450 443,569 -0.81(-8.75%)
Apr 09, 2014 8.970 9.270 8.910 9.260 239,881 +0.30(+3.35%)
Apr 08, 2014 8.890 9.180 8.650 8.960 309,698 +0.08(+0.90%)
Apr 07, 2014 9.120 9.340 8.610 8.880 468,678 -0.32(-3.48%)
Apr 04, 2014 10.00 10.03 9.200 9.200 509,217 -0.68(-6.88%)
Apr 03, 2014 10.37 10.60 9.782 9.880 404,903 -0.49(-4.73%)
Apr 02, 2014 9.950 10.41 9.880 10.37 308,846 +0.44(+4.43%)
Apr 01, 2014 9.900 10.23 9.690 9.930 352,759 +0.10(+1.02%)
Mar 31, 2014 9.850 10.05 9.750 9.830 284,875 +0.07(+0.72%)
Mar 28, 2014 9.800 10.13 9.610 9.760 341,863 -0.05(-0.51%)
Mar 27, 2014 9.950 10.12 9.620 9.810 359,317 -0.14(-1.41%)
Mar 26, 2014 10.65 10.67 9.900 9.950 369,900 -0.53(-5.06%)
Mar 25, 2014 10.25 10.80 10.20 10.48 449,684 +0.31(+3.05%)
Mar 24, 2014 10.25 10.26 9.530 10.17 448,386 -0.06(-0.59%)
Mar 21, 2014 10.41 10.59 10.16 10.23 225,709 -0.12(-1.16%)
Mar 20, 2014 10.29 10.35 10.01 10.35 417,705 +0.05(+0.49%)
Mar 19, 2014 10.73 10.76 10.18 10.30 262,345 -0.48(-4.45%)
Mar 18, 2014 10.49 10.78 10.35 10.78 185,431 +0.26(+2.52%)
Mar 17, 2014 10.71 10.85 10.31 10.52 239,309 -0.08(-0.80%)
Mar 14, 2014 10.76 10.90 10.53 10.60 166,459 -0.20(-1.85%)
Mar 13, 2014 11.09 11.16 10.75 10.80 656,692 -0.23(-2.09%)
Mar 12, 2014 10.77 11.15 10.72 11.03 303,797 +0.14(+1.29%)
Mar 11, 2014 10.99 11.09 10.72 10.89 796,391 -0.06(-0.55%)
Mar 10, 2014 10.77 10.95 10.49 10.95 474,601 +0.16(+1.48%)
Mar 07, 2014 10.97 10.97 10.58 10.79 414,871 -0.03(-0.28%)
Mar 06, 2014 10.68 10.84 10.63 10.82 370,258 +0.24(+2.27%)
Mar 05, 2014 10.50 10.64 10.26 10.58 267,912 +0.09(+0.86%)
Mar 04, 2014 9.880 10.66 9.880 10.49 495,444 +0.79(+8.14%)
Mar 03, 2014 9.540 9.740 9.360 9.700 238,756 +0.00(+0.00%)
Feb 28, 2014 10.16 10.35 9.560 9.700 402,733 -0.42(-4.15%)
Feb 27, 2014 9.530 10.15 9.530 10.12 527,733 +0.54(+5.64%)
Feb 26, 2014 9.510 9.790 9.440 9.580 444,621 +0.12(+1.27%)
Feb 25, 2014 9.370 9.660 9.310 9.460 507,073 +0.08(+0.85%)
Feb 24, 2014 9.470 9.520 9.320 9.380 341,376 +0.01(+0.11%)
Feb 21, 2014 9.490 9.540 9.330 9.370 377,494 -0.05(-0.53%)
Feb 20, 2014 9.600 9.710 9.410 9.420 373,969 -0.22(-2.28%)
Feb 19, 2014 9.500 9.810 9.500 9.640 388,040 +0.10(+1.05%)
Feb 18, 2014 9.390 9.621 9.271 9.540 270,289 +0.17(+1.81%)
Feb 14, 2014 9.370 9.370 9.370 0 -0.11(-1.16%)
Feb 13, 2014 9.280 9.495 9.210 9.480 541,683 +0.08(+0.85%)
Feb 12, 2014 9.650 9.930 9.250 9.400 511,696 -0.24(-2.49%)
Feb 11, 2014 9.350 9.880 9.330 9.640 650,635 +0.32(+3.43%)
Feb 10, 2014 9.470 9.630 9.175 9.320 418,614 -0.14(-1.48%)
Feb 07, 2014 9.320 9.640 9.320 9.460 335,088 +0.15(+1.61%)
Feb 06, 2014 9.350 9.807 9.240 9.310 433,307 -0.03(-0.32%)
Feb 05, 2014 9.580 9.800 9.170 9.340 799,860 -0.31(-3.21%)
Feb 04, 2014 9.960 10.34 9.580 9.650 822,276 -0.23(-2.33%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
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
Postage Rates Bots go here