Indicators

Brightcove Inc (NQ: BCOV )

2.070 -0.060 (-2.82%)

Streaming Delayed Price Updated: 10:46 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	2.520	2.600	2.520	2.590	131,577	+0.09(+3.60%)
Dec 28, 2023	2.680	2.680	2.490	2.500	183,875	-0.15(-5.66%)
Dec 27, 2023	2.600	2.660	2.590	2.650	160,507	+0.07(+2.71%)
Dec 26, 2023	2.510	2.590	2.510	2.580	109,156	+0.04(+1.57%)
Dec 22, 2023	2.530	2.575	2.510	2.540	123,680	+0.02(+0.79%)
Dec 21, 2023	2.650	2.660	2.470	2.520	216,985	-0.10(-3.82%)
Dec 20, 2023	2.630	2.660	2.570	2.620	237,763	+0.02(+0.77%)
Dec 19, 2023	2.530	2.610	2.520	2.600	293,071	+0.08(+3.17%)
Dec 18, 2023	2.500	2.585	2.445	2.520	279,300	+0.03(+1.20%)
Dec 15, 2023	2.350	2.540	2.344	2.490	1,275,193	+0.16(+6.87%)
Dec 14, 2023	2.250	2.340	2.230	2.330	641,229	+0.09(+4.02%)
Dec 13, 2023	2.290	2.290	2.100	2.240	3,368,318	-0.05(-2.40%)
Dec 12, 2023	2.300	2.330	2.250	2.295	181,812	-0.02(-0.65%)
Dec 11, 2023	2.390	2.400	2.270	2.310	176,943	-0.09(-3.75%)
Dec 08, 2023	2.430	2.451	2.370	2.400	79,019	-0.03(-1.23%)
Dec 07, 2023	2.460	2.469	2.400	2.430	136,255	-0.01(-0.41%)
Dec 06, 2023	2.460	2.495	2.420	2.440	94,147	-0.03(-1.21%)
Dec 05, 2023	2.500	2.500	2.460	2.470	90,371	-0.03(-1.20%)
Dec 04, 2023	2.520	2.540	2.481	2.500	165,685	+0.00(+0.00%)

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.