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 (%)
Mar 31, 2023 4.460 4.490 4.420 4.450 277,692 -0.01(-0.22%)
Mar 30, 2023 4.500 4.570 4.430 4.460 127,560 -0.02(-0.45%)
Mar 29, 2023 4.420 4.500 4.394 4.480 188,200 +0.07(+1.59%)
Mar 28, 2023 4.440 4.505 4.350 4.410 181,146 -0.06(-1.34%)
Mar 27, 2023 4.210 4.490 4.210 4.470 174,178 +0.15(+3.47%)
Mar 24, 2023 4.330 4.335 4.220 4.320 204,812 -0.06(-1.37%)
Mar 23, 2023 4.530 4.593 4.339 4.380 117,438 -0.15(-3.31%)
Mar 22, 2023 4.730 4.730 4.520 4.530 265,059 -0.18(-3.82%)
Mar 21, 2023 4.560 4.760 4.540 4.710 347,028 +0.28(+6.32%)
Mar 20, 2023 4.410 4.550 4.375 4.430 264,612 +0.06(+1.37%)
Mar 17, 2023 4.510 4.570 4.285 4.370 1,175,181 -0.19(-4.17%)
Mar 16, 2023 4.540 4.710 4.530 4.560 208,996 -0.05(-1.08%)
Mar 15, 2023 4.550 4.650 4.550 4.610 210,495 -0.07(-1.50%)
Mar 14, 2023 4.750 4.820 4.635 4.680 263,308 +0.06(+1.30%)
Mar 13, 2023 4.770 4.820 4.545 4.620 222,818 -0.21(-4.35%)
Mar 10, 2023 4.940 4.940 4.789 4.830 261,861 -0.11(-2.23%)
Mar 09, 2023 4.960 5.090 4.920 4.940 232,385 -0.06(-1.30%)
Mar 08, 2023 4.970 5.050 4.810 5.005 131,491 +0.04(+0.70%)
Mar 07, 2023 4.800 5.030 4.795 4.970 218,330 +0.17(+3.54%)
Mar 06, 2023 5.120 5.190 4.775 4.800 272,135 -0.33(-6.43%)
Mar 03, 2023 4.980 5.180 4.980 5.130 129,106 +0.15(+3.01%)
Mar 02, 2023 5.100 5.100 4.920 4.980 158,014 -0.13(-2.54%)
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.