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

Brightcove Inc (NQ: BCOV )

1.890 -0.090 (-4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Nov 30, 2022 5.370 5.540 5.190 5.530 104,452 +0.18(+3.36%)
Nov 29, 2022 5.320 5.370 5.270 5.350 199,289 +0.03(+0.56%)
Nov 28, 2022 5.570 5.630 5.250 5.320 230,609 -0.25(-4.49%)
Nov 25, 2022 5.530 5.610 5.440 5.570 15,890 +0.00(+0.00%)
Nov 23, 2022 5.600 5.690 5.500 5.570 74,565 -0.03(-0.54%)
Nov 22, 2022 5.650 5.650 5.530 5.600 120,467 -0.03(-0.53%)
Nov 21, 2022 5.570 5.790 5.395 5.630 252,270 +0.06(+1.08%)
Nov 18, 2022 5.590 5.660 5.510 5.570 112,188 +0.10(+1.83%)
Nov 17, 2022 5.490 5.650 5.405 5.470 186,557 -0.06(-1.08%)
Nov 16, 2022 5.620 5.640 5.450 5.530 133,029 -0.13(-2.30%)
Nov 15, 2022 5.510 5.710 5.490 5.660 182,525 +0.16(+2.91%)
Nov 14, 2022 5.820 5.840 5.460 5.500 247,426 -0.33(-5.66%)
Nov 11, 2022 5.410 5.920 5.370 5.830 950,945 +0.41(+7.56%)
Nov 10, 2022 5.380 5.500 5.300 5.420 255,203 +0.22(+4.23%)
Nov 09, 2022 5.250 5.310 5.168 5.200 268,297 -0.09(-1.70%)
Nov 08, 2022 5.560 5.575 5.270 5.290 288,261 -0.23(-4.17%)
Nov 07, 2022 5.890 5.920 5.500 5.520 428,153 -0.41(-6.91%)
Nov 04, 2022 6.090 6.090 5.730 5.930 386,601 -0.13(-2.15%)
Nov 03, 2022 6.190 6.500 5.940 6.060 376,603 -0.44(-6.77%)
Nov 02, 2022 6.710 6.450 6.500 137,071 -0.27(-3.99%)
Nov 01, 2022 6.780 6.820 6.260 6.770 100,322 +0.07(+1.04%)
Oct 31, 2022 6.740 6.850 6.560 6.700 177,888 -0.03(-0.45%)
Oct 28, 2022 6.510 6.770 6.490 6.730 74,680 +0.18(+2.75%)
Oct 27, 2022 6.520 6.730 6.500 6.550 76,671 -0.02(-0.30%)
Oct 26, 2022 6.670 6.730 6.550 6.570 85,217 -0.14(-2.09%)
Oct 25, 2022 6.590 6.785 6.590 6.710 85,135 +0.10(+1.51%)
Oct 24, 2022 6.540 6.660 6.450 6.610 121,898 +0.07(+1.07%)
Oct 21, 2022 6.500 6.630 6.410 6.540 123,024 +0.04(+0.62%)
Oct 20, 2022 6.550 6.700 6.450 6.500 92,186 -0.08(-1.22%)
Oct 19, 2022 6.580 6.650 6.545 6.580 79,463 -0.06(-0.90%)
Oct 18, 2022 6.740 6.760 6.490 6.640 82,042 +0.05(+0.76%)
Oct 17, 2022 6.620 6.740 6.545 6.590 117,298 +0.03(+0.46%)
Oct 14, 2022 6.590 6.610 6.510 6.560 101,176 +0.01(+0.15%)
Oct 13, 2022 6.230 6.570 6.140 6.550 202,739 +0.29(+4.63%)
Oct 12, 2022 6.330 6.330 6.230 6.260 85,596 -0.05(-0.79%)
Oct 11, 2022 6.300 6.370 6.260 6.310 108,433 -0.04(-0.63%)
Oct 10, 2022 6.450 6.450 6.300 6.350 169,823 -0.05(-0.78%)
Oct 07, 2022 6.610 6.610 6.400 6.400 91,325 -0.27(-4.05%)
Oct 06, 2022 6.720 6.870 6.622 6.670 69,322 -0.07(-1.04%)
Oct 05, 2022 6.550 6.770 6.480 6.740 117,862 +0.13(+1.97%)
Oct 04, 2022 6.570 6.650 6.515 6.610 243,030 +0.17(+2.64%)
Oct 03, 2022 6.340 6.500 6.300 6.440 186,593 +0.14(+2.22%)
Sep 30, 2022 6.400 6.444 6.300 6.300 210,225 -0.10(-1.56%)
Sep 29, 2022 6.430 6.435 6.340 6.400 256,204 -0.06(-0.93%)
Sep 28, 2022 6.440 6.530 6.380 6.460 117,317 +0.06(+0.94%)
Sep 27, 2022 6.460 6.590 6.370 6.400 172,493 -0.03(-0.47%)
Sep 26, 2022 6.420 6.550 6.370 6.430 87,645 +0.00(+0.00%)
Sep 23, 2022 6.450 6.480 6.400 6.430 106,670 -0.07(-1.08%)
Sep 22, 2022 6.500 6.515 6.400 6.500 119,241 +0.00(+0.00%)
Sep 21, 2022 6.650 6.705 6.490 6.500 134,398 -0.12(-1.81%)
Sep 20, 2022 6.670 6.770 6.580 6.620 123,037 -0.11(-1.63%)
Sep 19, 2022 6.670 6.770 6.540 6.730 75,474 +0.12(+1.82%)
Sep 16, 2022 6.600 6.620 6.485 6.610 156,138 +0.01(+0.15%)
Sep 15, 2022 6.630 6.700 6.600 6.600 73,360 -0.05(-0.75%)
Sep 14, 2022 6.660 6.730 6.650 6.650 111,090 -0.05(-0.75%)
Sep 13, 2022 6.720 6.885 6.690 6.700 134,280 -0.27(-3.87%)
Sep 12, 2022 6.960 7.000 6.750 6.970 113,354 +0.12(+1.75%)
Sep 09, 2022 6.840 6.880 6.730 6.850 95,265 +0.10(+1.48%)
Sep 08, 2022 6.630 6.830 6.570 6.750 278,516 +0.09(+1.35%)
Sep 07, 2022 6.610 6.710 6.580 6.660 217,928 +0.05(+0.76%)
Sep 06, 2022 6.570 6.670 6.460 6.610 152,238 +0.02(+0.30%)
Sep 02, 2022 6.700 6.700 6.535 6.590 173,163 -0.11(-1.64%)
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.