Brightcove Inc (NQ: BCOV )

1.940 -0.050 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 11.01 11.53 11.01 11.47 612,328 +0.16(+1.41%)
Jul 29, 2021 11.57 11.97 10.76 11.31 2,900,467 -1.85(-14.06%)
Jul 28, 2021 12.81 13.18 12.80 13.16 242,477 +0.36(+2.81%)
Jul 27, 2021 12.69 12.83 12.59 12.80 205,025 +0.07(+0.55%)
Jul 26, 2021 12.90 13.05 12.61 12.73 173,103 -0.14(-1.09%)
Jul 23, 2021 12.75 12.95 12.60 12.87 271,427 +0.19(+1.50%)
Jul 22, 2021 12.90 12.96 12.60 12.68 246,043 -0.31(-2.39%)
Jul 21, 2021 13.03 13.25 12.88 12.99 188,976 +0.03(+0.23%)
Jul 20, 2021 12.72 13.10 12.51 12.96 253,765 +0.31(+2.45%)
Jul 19, 2021 12.56 12.99 12.50 12.65 285,557 -0.20(-1.56%)
Jul 16, 2021 13.79 13.79 12.64 12.85 316,545 -0.03(-0.23%)
Jul 15, 2021 13.39 13.48 12.81 12.88 276,586 -0.58(-4.31%)
Jul 14, 2021 13.73 13.95 13.38 13.46 385,684 -0.17(-1.25%)
Jul 13, 2021 13.65 13.67 13.39 13.63 293,295 -0.12(-0.87%)
Jul 12, 2021 13.95 14.00 13.73 13.75 172,359 -0.08(-0.58%)
Jul 09, 2021 13.56 13.87 13.40 13.83 148,445 +0.39(+2.90%)
Jul 08, 2021 13.46 13.68 13.25 13.44 234,539 -0.32(-2.33%)
Jul 07, 2021 14.13 14.15 13.52 13.76 366,689 -0.27(-1.92%)
Jul 06, 2021 14.29 14.31 14.02 14.03 204,008 -0.20(-1.41%)
Jul 02, 2021 14.50 14.50 14.20 14.23 149,262 -0.20(-1.39%)
Jul 01, 2021 14.42 14.49 14.20 14.43 176,281 +0.08(+0.56%)
Jun 30, 2021 14.31 14.43 14.22 14.35 260,986 +0.00(+0.00%)
Jun 29, 2021 14.63 14.63 14.21 14.35 166,311 -0.26(-1.78%)
Jun 28, 2021 14.43 14.80 14.33 14.61 195,676 +0.19(+1.32%)
Jun 25, 2021 14.28 14.49 14.02 14.42 458,216 +0.15(+1.05%)
Jun 24, 2021 14.08 14.36 13.92 14.27 236,548 +0.38(+2.74%)
Jun 23, 2021 13.84 14.03 13.76 13.89 176,065 +0.11(+0.80%)
Jun 22, 2021 13.75 13.81 13.46 13.78 205,911 +0.18(+1.32%)
Jun 21, 2021 13.42 13.68 13.21 13.60 201,753 +0.15(+1.12%)
Jun 18, 2021 13.62 13.71 13.33 13.45 282,797 -0.27(-1.97%)
Jun 17, 2021 13.67 13.93 13.61 13.72 194,671 -0.09(-0.65%)
Jun 16, 2021 13.86 13.97 13.63 13.81 161,410 -0.10(-0.72%)
Jun 15, 2021 14.21 14.24 13.86 13.91 140,980 -0.33(-2.32%)
Jun 14, 2021 14.20 14.42 14.07 14.24 186,379 +0.04(+0.28%)
Jun 11, 2021 13.97 14.30 13.89 14.20 188,215 +0.43(+3.12%)
Jun 10, 2021 13.72 13.85 13.49 13.77 265,842 +0.01(+0.07%)
Jun 09, 2021 14.07 14.18 13.70 13.76 133,201 -0.23(-1.64%)
Jun 08, 2021 14.16 14.20 13.83 13.99 200,487 -0.12(-0.85%)
Jun 07, 2021 14.10 14.19 13.95 14.11 199,202 -0.04(-0.28%)
Jun 04, 2021 14.11 14.30 14.06 14.15 218,188 +0.12(+0.86%)
Jun 03, 2021 14.22 14.33 14.02 14.03 180,525 -0.38(-2.64%)
Jun 02, 2021 14.33 14.44 14.04 14.41 238,524 +0.03(+0.21%)
Jun 01, 2021 14.50 15.00 14.22 14.38 299,083 -0.12(-0.83%)
May 28, 2021 14.74 14.91 14.43 14.50 259,075 -0.29(-1.96%)
May 27, 2021 14.52 14.97 14.49 14.79 774,945 +0.21(+1.44%)
May 26, 2021 14.45 14.70 14.45 14.58 207,097 +0.23(+1.60%)
May 25, 2021 14.48 14.70 14.24 14.35 312,386 +0.05(+0.35%)
May 24, 2021 13.91 14.38 13.78 14.30 256,296 +0.47(+3.40%)
May 21, 2021 14.34 14.34 13.82 13.83 329,831 -0.30(-2.12%)
May 20, 2021 13.92 14.34 13.83 14.13 240,253 +0.23(+1.65%)
May 19, 2021 13.57 13.92 13.35 13.90 214,799 +0.15(+1.09%)
May 18, 2021 13.72 14.19 13.60 13.75 261,040 +0.21(+1.55%)
May 17, 2021 13.57 13.88 13.30 13.54 237,056 -0.18(-1.31%)
May 14, 2021 13.41 13.78 13.22 13.72 179,802 +0.49(+3.70%)
May 13, 2021 13.50 13.73 13.08 13.23 237,118 -0.11(-0.82%)
May 12, 2021 13.41 13.66 13.30 13.34 348,424 -0.40(-2.91%)
May 11, 2021 13.11 13.81 13.00 13.74 267,784 +0.24(+1.78%)
May 10, 2021 14.01 14.01 13.46 13.50 320,033 -0.59(-4.19%)
May 07, 2021 14.12 14.15 13.90 14.09 270,608 +0.04(+0.28%)
May 06, 2021 13.86 14.08 13.66 14.05 349,942 +0.00(+0.00%)
May 05, 2021 14.32 14.50 14.01 14.05 354,004 -0.18(-1.26%)
May 04, 2021 14.71 14.71 13.81 14.23 641,399 -0.66(-4.43%)
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.