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

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
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 (%)
Dec 29, 2023 2.520 2.600 2.520 2.590 131,577 +0.09(+3.60%)
Dec 28, 2023 2.680 2.680 2.490 2.500 183,875 -0.15(-5.66%)
Dec 27, 2023 2.600 2.660 2.590 2.650 160,507 +0.07(+2.71%)
Dec 26, 2023 2.510 2.590 2.510 2.580 109,156 +0.04(+1.57%)
Dec 22, 2023 2.530 2.575 2.510 2.540 123,680 +0.02(+0.79%)
Dec 21, 2023 2.650 2.660 2.470 2.520 216,985 -0.10(-3.82%)
Dec 20, 2023 2.630 2.660 2.570 2.620 237,763 +0.02(+0.77%)
Dec 19, 2023 2.530 2.610 2.520 2.600 293,071 +0.08(+3.17%)
Dec 18, 2023 2.500 2.585 2.445 2.520 279,300 +0.03(+1.20%)
Dec 15, 2023 2.350 2.540 2.344 2.490 1,275,193 +0.16(+6.87%)
Dec 14, 2023 2.250 2.340 2.230 2.330 641,229 +0.09(+4.02%)
Dec 13, 2023 2.290 2.290 2.100 2.240 3,368,318 -0.05(-2.40%)
Dec 12, 2023 2.300 2.330 2.250 2.295 181,812 -0.02(-0.65%)
Dec 11, 2023 2.390 2.400 2.270 2.310 176,943 -0.09(-3.75%)
Dec 08, 2023 2.430 2.451 2.370 2.400 79,019 -0.03(-1.23%)
Dec 07, 2023 2.460 2.469 2.400 2.430 136,255 -0.01(-0.41%)
Dec 06, 2023 2.460 2.495 2.420 2.440 94,147 -0.03(-1.21%)
Dec 05, 2023 2.500 2.500 2.460 2.470 90,371 -0.03(-1.20%)
Dec 04, 2023 2.520 2.540 2.481 2.500 165,685 +0.00(+0.00%)
Dec 01, 2023 2.440 2.520 2.435 2.500 128,112 +0.05(+2.04%)
Nov 30, 2023 2.500 2.500 2.400 2.450 92,657 -0.05(-2.00%)
Nov 29, 2023 2.470 2.520 2.470 2.500 75,015 +0.05(+2.04%)
Nov 28, 2023 2.500 2.510 2.430 2.450 70,803 -0.03(-1.21%)
Nov 27, 2023 2.500 2.560 2.480 2.480 103,055 -0.02(-0.80%)
Nov 24, 2023 2.540 2.540 2.495 2.500 26,793 -0.04(-1.57%)
Nov 22, 2023 2.560 2.560 2.530 2.540 20,785 +0.02(+0.79%)
Nov 21, 2023 2.600 2.610 2.505 2.520 76,749 -0.09(-3.45%)
Nov 20, 2023 2.620 2.625 2.605 2.610 101,423 +0.00(+0.00%)
Nov 17, 2023 2.630 2.630 2.605 2.610 184,272 -0.01(-0.38%)
Nov 16, 2023 2.600 2.670 2.600 2.620 110,114 +0.00(+0.00%)
Nov 15, 2023 2.560 2.700 2.560 2.620 205,687 +0.05(+1.95%)
Nov 14, 2023 2.550 2.600 2.500 2.570 269,390 +0.10(+4.05%)
Nov 13, 2023 2.430 2.510 2.430 2.470 125,620 +0.01(+0.41%)
Nov 10, 2023 2.520 2.535 2.425 2.460 239,391 -0.04(-1.60%)
Nov 09, 2023 2.410 2.530 2.400 2.500 304,880 +0.09(+3.73%)
Nov 08, 2023 2.510 2.511 2.400 2.410 181,090 -0.10(-3.98%)
Nov 07, 2023 2.580 2.580 2.440 2.510 115,620 -0.04(-1.57%)
Nov 06, 2023 2.570 2.685 2.440 2.550 129,505 +0.00(+0.20%)
Nov 03, 2023 2.690 2.690 2.501 2.545 128,222 -0.06(-2.49%)
Nov 02, 2023 2.880 2.962 2.500 2.610 294,975 -0.23(-8.10%)
Nov 01, 2023 3.080 3.094 2.830 2.840 137,947 -0.24(-7.79%)
Oct 31, 2023 3.010 3.100 2.950 3.080 82,961 +0.09(+3.01%)
Oct 30, 2023 2.910 3.010 2.910 2.990 84,997 +0.10(+3.46%)
Oct 27, 2023 2.920 2.939 2.830 2.890 114,111 -0.02(-0.69%)
Oct 26, 2023 2.910 2.940 2.830 2.910 96,751 +0.00(+0.00%)
Oct 25, 2023 2.940 3.070 2.890 2.910 57,515 -0.07(-2.35%)
Oct 24, 2023 2.920 2.980 2.880 2.980 57,379 +0.08(+2.76%)
Oct 23, 2023 2.920 2.971 2.860 2.900 86,630 -0.04(-1.19%)
Oct 20, 2023 2.980 2.980 2.910 2.935 89,658 -0.04(-1.18%)
Oct 19, 2023 3.010 3.020 2.920 2.970 117,351 -0.04(-1.33%)
Oct 18, 2023 3.030 3.040 2.973 3.010 58,795 -0.04(-1.31%)
Oct 17, 2023 3.020 3.185 3.010 3.050 93,431 +0.01(+0.33%)
Oct 16, 2023 3.080 3.090 3.001 3.040 54,180 +0.01(+0.33%)
Oct 13, 2023 3.000 3.050 3.000 3.030 67,967 +0.06(+2.02%)
Oct 12, 2023 3.030 3.030 2.870 2.970 162,509 -0.05(-1.66%)
Oct 11, 2023 3.130 3.130 2.990 3.020 78,211 -0.10(-3.21%)
Oct 10, 2023 3.050 3.140 2.990 3.120 98,839 +0.07(+2.30%)
Oct 09, 2023 3.040 3.120 3.000 3.050 59,914 -0.01(-0.33%)
Oct 06, 2023 3.000 3.110 2.981 3.060 105,492 +0.06(+2.00%)
Oct 05, 2023 3.070 3.080 2.980 3.000 143,208 -0.07(-2.28%)
Oct 04, 2023 3.060 3.120 3.000 3.070 84,729 +0.01(+0.33%)
Oct 03, 2023 3.140 3.150 3.020 3.060 68,248 -0.08(-2.55%)
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.