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

Brightcove Inc (NQ: BCOV )

1.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2022 6.120 6.140 5.930 5.950 169,710 -0.18(-2.94%)
Jul 28, 2022 6.170 6.210 6.040 6.130 146,848 +0.00(+0.00%)
Jul 27, 2022 6.080 6.160 5.990 6.130 170,379 +0.13(+2.17%)
Jul 26, 2022 5.980 6.090 5.960 6.000 89,434 -0.10(-1.64%)
Jul 25, 2022 6.060 6.130 5.990 6.100 116,222 +0.05(+0.83%)
Jul 22, 2022 6.370 6.545 6.030 6.050 102,892 -0.36(-5.62%)
Jul 21, 2022 6.130 6.410 6.130 6.410 143,875 +0.23(+3.72%)
Jul 20, 2022 6.180 6.260 6.130 6.180 124,434 +0.05(+0.82%)
Jul 19, 2022 6.090 6.180 6.090 6.130 72,649 +0.13(+2.17%)
Jul 18, 2022 6.100 6.250 5.990 6.000 86,441 -0.09(-1.56%)
Jul 15, 2022 6.060 6.230 6.010 6.095 102,694 +0.17(+2.96%)
Jul 14, 2022 5.890 6.010 5.840 5.920 129,736 -0.06(-1.00%)
Jul 13, 2022 6.010 6.090 5.960 5.980 62,590 -0.14(-2.29%)
Jul 12, 2022 6.130 6.200 6.010 6.120 105,712 -0.03(-0.49%)
Jul 11, 2022 6.440 6.440 6.070 6.150 70,741 -0.36(-5.53%)
Jul 08, 2022 6.550 6.640 6.460 6.510 73,506 -0.08(-1.21%)
Jul 07, 2022 6.550 6.640 6.480 6.590 97,654 +0.10(+1.54%)
Jul 06, 2022 6.650 6.700 6.470 6.490 125,196 -0.11(-1.67%)
Jul 05, 2022 6.300 6.640 6.265 6.600 132,483 +0.20(+3.12%)
Jul 01, 2022 6.290 6.420 6.240 6.400 130,640 +0.08(+1.27%)
Jun 30, 2022 6.310 6.320 6.120 6.320 116,058 -0.11(-1.71%)
Jun 29, 2022 6.390 6.430 6.280 6.430 83,384 +0.04(+0.63%)
Jun 28, 2022 6.900 6.900 6.370 6.390 141,645 -0.48(-6.99%)
Jun 27, 2022 6.960 6.960 6.770 6.870 86,119 -0.03(-0.43%)
Jun 24, 2022 6.740 6.955 6.740 6.900 532,292 +0.22(+3.29%)
Jun 23, 2022 6.460 6.720 6.450 6.680 105,243 +0.22(+3.41%)
Jun 22, 2022 6.430 6.575 6.360 6.460 109,982 +0.00(+0.00%)
Jun 21, 2022 6.470 6.780 6.410 6.460 216,345 +0.10(+1.57%)
Jun 17, 2022 6.900 7.060 6.335 6.360 284,805 -0.62(-8.88%)
Jun 16, 2022 6.460 7.000 6.460 6.980 165,354 +0.46(+7.06%)
Jun 15, 2022 6.470 6.640 6.410 6.520 161,809 +0.06(+0.93%)
Jun 14, 2022 6.570 6.580 6.420 6.460 150,852 -0.16(-2.42%)
Jun 13, 2022 6.790 6.810 6.534 6.620 132,521 -0.38(-5.43%)
Jun 10, 2022 7.100 7.170 6.900 7.000 106,219 -0.19(-2.64%)
Jun 09, 2022 7.040 7.240 6.987 7.190 113,934 +0.09(+1.27%)
Jun 08, 2022 7.040 7.170 7.040 7.100 112,980 +0.05(+0.71%)
Jun 07, 2022 6.910 7.120 6.840 7.050 120,964 +0.06(+0.86%)
Jun 06, 2022 6.980 7.020 6.830 6.990 129,121 +0.10(+1.45%)
Jun 03, 2022 7.040 7.050 6.817 6.890 92,657 -0.22(-3.09%)
Jun 02, 2022 6.960 7.170 6.880 7.110 153,564 +0.17(+2.45%)
Jun 01, 2022 7.100 7.190 6.865 6.940 207,772 -0.10(-1.42%)
May 31, 2022 7.000 7.450 6.955 7.040 919,891 -0.01(-0.14%)
May 27, 2022 6.840 7.080 6.670 7.050 673,958 +0.21(+3.07%)
May 26, 2022 6.830 6.925 6.690 6.840 214,660 +0.01(+0.15%)
May 25, 2022 6.800 6.930 6.710 6.830 127,487 +0.05(+0.74%)
May 24, 2022 6.750 6.800 6.650 6.780 87,763 -0.03(-0.44%)
May 23, 2022 6.960 6.990 6.760 6.810 129,456 -0.15(-2.16%)
May 20, 2022 7.050 7.050 6.840 6.960 122,834 +0.00(+0.00%)
May 19, 2022 6.990 7.105 6.960 6.960 185,395 -0.02(-0.29%)
May 18, 2022 6.880 7.070 6.840 6.980 154,830 -0.03(-0.43%)
May 17, 2022 6.920 7.140 6.860 7.010 146,969 +0.16(+2.34%)
May 16, 2022 7.390 7.425 6.830 6.850 176,943 -0.62(-8.30%)
May 13, 2022 7.250 7.700 6.910 7.470 846,300 +0.30(+4.18%)
May 12, 2022 6.880 7.290 6.870 7.170 188,724 +0.22(+3.17%)
May 11, 2022 6.950 7.050 6.840 6.950 189,204 -0.05(-0.71%)
May 10, 2022 6.960 7.250 6.855 7.000 254,327 +0.10(+1.45%)
May 09, 2022 6.870 6.990 6.700 6.900 167,001 -0.10(-1.43%)
May 06, 2022 6.830 7.180 6.760 7.000 196,529 +0.14(+2.04%)
May 05, 2022 6.980 7.000 6.770 6.860 91,857 -0.28(-3.92%)
May 04, 2022 6.970 7.160 6.850 7.140 100,793 +0.10(+1.42%)
May 03, 2022 6.990 7.060 6.740 7.040 133,505 -0.02(-0.28%)
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.