Indicators

Brightcove Inc (NQ: BCOV )

1.900 +0.080 (+4.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	10.20	10.38	10.14	10.33	424,400	+0.15(+1.47%)
Jun 27, 2019	10.09	10.21	10.05	10.18	192,205	+0.11(+1.09%)
Jun 26, 2019	9.900	10.12	9.900	10.07	286,863	+0.23(+2.34%)
Jun 25, 2019	10.42	10.50	9.830	9.840	167,159	-0.61(-5.84%)
Jun 24, 2019	10.45	10.48	10.33	10.45	117,198	+0.05(+0.48%)
Jun 21, 2019	10.32	10.42	10.18	10.40	165,700	+0.02(+0.19%)
Jun 20, 2019	10.55	10.62	10.33	10.38	120,671	-0.07(-0.67%)
Jun 19, 2019	10.25	10.57	10.25	10.45	178,860	+0.20(+1.95%)
Jun 18, 2019	10.11	10.30	10.11	10.25	86,019	+0.22(+2.19%)
Jun 17, 2019	10.06	10.18	10.02	10.03	42,712	+0.00(+0.00%)
Jun 14, 2019	10.01	10.22	9.980	10.03	108,100	+0.00(+0.00%)
Jun 13, 2019	9.990	10.11	9.950	10.03	54,081	+0.03(+0.30%)
Jun 12, 2019	10.00	10.06	9.920	10.00	62,664	+0.00(+0.00%)
Jun 11, 2019	10.17	10.41	9.910	10.00	79,179	-0.12(-1.19%)
Jun 10, 2019	10.24	10.37	10.08	10.12	63,637	-0.16(-1.56%)
Jun 07, 2019	10.20	10.31	10.17	10.28	56,800	+0.15(+1.48%)
Jun 06, 2019	10.12	10.17	9.960	10.13	66,250	+0.04(+0.40%)
Jun 05, 2019	10.08	10.11	9.970	10.09	306,652	+0.10(+1.00%)
Jun 04, 2019	9.710	10.03	9.650	9.990	92,833	+0.35(+3.63%)

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.