Indicators

Brightcove Inc (NQ: BCOV )

2.180 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	3.290	3.335	3.260	3.290	77,300	+0.02(+0.61%)
Sep 28, 2023	3.300	3.310	3.250	3.270	59,779	-0.02(-0.61%)
Sep 27, 2023	3.310	3.320	3.240	3.290	60,220	+0.01(+0.30%)
Sep 26, 2023	3.300	3.360	3.240	3.280	77,845	-0.07(-2.09%)
Sep 25, 2023	3.280	3.360	3.330	3.350	98,740	+0.05(+1.52%)
Sep 22, 2023	3.340	3.400	3.280	3.300	99,955	-0.02(-0.60%)
Sep 21, 2023	3.390	3.430	3.280	3.320	122,284	-0.09(-2.64%)
Sep 20, 2023	3.560	3.610	3.390	3.410	77,328	-0.15(-4.21%)
Sep 19, 2023	3.590	3.620	3.520	3.560	91,641	-0.04(-1.11%)
Sep 18, 2023	3.700	3.700	3.570	3.600	76,120	-0.10(-2.70%)
Sep 15, 2023	3.750	3.810	3.670	3.700	203,470	-0.05(-1.33%)
Sep 14, 2023	3.690	3.770	3.680	3.750	68,623	+0.07(+1.90%)
Sep 13, 2023	3.720	3.730	3.650	3.680	174,204	-0.12(-3.16%)
Sep 12, 2023	3.740	3.880	3.695	3.800	77,661	+0.08(+2.15%)
Sep 11, 2023	3.720	3.740	3.665	3.720	109,438	+0.03(+0.81%)
Sep 08, 2023	3.760	3.760	3.660	3.690	55,156	-0.04(-1.07%)
Sep 07, 2023	3.760	3.780	3.671	3.730	314,052	-0.03(-0.80%)
Sep 06, 2023	3.790	3.830	3.740	3.760	89,549	-0.03(-0.79%)
Sep 05, 2023	3.750	3.820	3.710	3.790	103,374	+0.01(+0.26%)

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.