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

Brightcove Inc (NQ: BCOV )

2.180 +0.040 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2022 6.760 6.830 6.600 6.640 116,745 -0.03(-0.45%)
Aug 30, 2022 6.490 6.750 6.490 6.670 108,034 +0.20(+3.09%)
Aug 29, 2022 6.610 6.610 6.415 6.470 115,768 -0.08(-1.22%)
Aug 26, 2022 6.620 6.620 6.500 6.550 113,082 -0.05(-0.76%)
Aug 25, 2022 6.560 6.670 6.550 6.600 81,443 +0.04(+0.61%)
Aug 24, 2022 6.500 6.620 6.500 6.560 62,980 +0.01(+0.15%)
Aug 23, 2022 6.650 6.740 6.530 6.550 111,654 -0.12(-1.80%)
Aug 22, 2022 6.560 6.690 6.560 6.670 81,542 -0.01(-0.15%)
Aug 19, 2022 6.640 6.700 6.600 6.680 97,950 -0.04(-0.60%)
Aug 18, 2022 6.650 6.720 6.630 6.720 78,301 +0.04(+0.60%)
Aug 17, 2022 6.720 6.775 6.660 6.680 74,471 -0.13(-1.91%)
Aug 16, 2022 6.800 6.880 6.600 6.810 210,502 +0.00(+0.00%)
Aug 15, 2022 6.800 7.010 6.770 6.810 103,934 -0.02(-0.29%)
Aug 12, 2022 6.760 6.870 6.730 6.830 104,189 +0.09(+1.34%)
Aug 11, 2022 6.950 7.170 6.730 6.740 121,284 -0.28(-3.99%)
Aug 10, 2022 6.910 7.110 6.790 7.020 85,519 +0.20(+2.93%)
Aug 09, 2022 6.630 6.840 6.630 6.820 102,409 +0.08(+1.19%)
Aug 08, 2022 6.420 6.810 6.410 6.740 298,421 +0.32(+4.98%)
Aug 05, 2022 6.400 6.452 6.254 6.420 108,996 +0.00(+0.00%)
Aug 04, 2022 6.420 6.510 6.350 6.420 149,104 +0.02(+0.31%)
Aug 03, 2022 6.230 6.650 6.230 6.400 157,407 +0.17(+2.73%)
Aug 02, 2022 6.130 6.300 6.120 6.230 119,191 +0.03(+0.48%)
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.