Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brightcove Inc (NQ: BCOV )

2.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 2.500 2.500 2.400 2.450 92,657 -0.05(-2.00%)
Nov 29, 2023 2.470 2.520 2.470 2.500 75,015 +0.05(+2.04%)
Nov 28, 2023 2.500 2.510 2.430 2.450 70,803 -0.03(-1.21%)
Nov 27, 2023 2.500 2.560 2.480 2.480 103,055 -0.02(-0.80%)
Nov 24, 2023 2.540 2.540 2.495 2.500 26,793 -0.04(-1.57%)
Nov 22, 2023 2.560 2.560 2.530 2.540 20,785 +0.02(+0.79%)
Nov 21, 2023 2.600 2.610 2.505 2.520 76,749 -0.09(-3.45%)
Nov 20, 2023 2.620 2.625 2.605 2.610 101,423 +0.00(+0.00%)
Nov 17, 2023 2.630 2.630 2.605 2.610 184,272 -0.01(-0.38%)
Nov 16, 2023 2.600 2.670 2.600 2.620 110,114 +0.00(+0.00%)
Nov 15, 2023 2.560 2.700 2.560 2.620 205,687 +0.05(+1.95%)
Nov 14, 2023 2.550 2.600 2.500 2.570 269,390 +0.10(+4.05%)
Nov 13, 2023 2.430 2.510 2.430 2.470 125,620 +0.01(+0.41%)
Nov 10, 2023 2.520 2.535 2.425 2.460 239,391 -0.04(-1.60%)
Nov 09, 2023 2.410 2.530 2.400 2.500 304,880 +0.09(+3.73%)
Nov 08, 2023 2.510 2.511 2.400 2.410 181,090 -0.10(-3.98%)
Nov 07, 2023 2.580 2.580 2.440 2.510 115,620 -0.04(-1.57%)
Nov 06, 2023 2.570 2.685 2.440 2.550 129,505 +0.00(+0.20%)
Nov 03, 2023 2.690 2.690 2.501 2.545 128,222 -0.06(-2.49%)
Nov 02, 2023 2.880 2.962 2.500 2.610 294,975 -0.23(-8.10%)
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.