Indicators

Brightcove Inc (NQ: BCOV )

1.880 -0.020 (-1.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.