Brightcove Inc (NQ: BCOV )

14.27 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 14.08 14.36 13.92 14.27 236,548 +0.38(+2.74%)
Jun 23, 2021 13.84 14.03 13.76 13.89 176,065 +0.11(+0.80%)
Jun 22, 2021 13.75 13.81 13.46 13.78 205,911 +0.18(+1.32%)
Jun 21, 2021 13.42 13.68 13.21 13.60 201,753 +0.15(+1.12%)
Jun 18, 2021 13.62 13.71 13.33 13.45 282,797 -0.27(-1.97%)
Jun 17, 2021 13.67 13.93 13.61 13.72 194,671 -0.09(-0.65%)
Jun 16, 2021 13.86 13.97 13.63 13.81 161,410 -0.10(-0.72%)
Jun 15, 2021 14.21 14.24 13.86 13.91 140,980 -0.33(-2.32%)
Jun 14, 2021 14.20 14.42 14.07 14.24 186,379 +0.04(+0.28%)
Jun 11, 2021 13.97 14.30 13.89 14.20 188,215 +0.43(+3.12%)
Jun 10, 2021 13.72 13.85 13.49 13.77 265,842 +0.01(+0.07%)
Jun 09, 2021 14.07 14.18 13.70 13.76 133,201 -0.23(-1.64%)
Jun 08, 2021 14.16 14.20 13.83 13.99 200,487 -0.12(-0.85%)
Jun 07, 2021 14.10 14.19 13.95 14.11 199,202 -0.04(-0.28%)
Jun 04, 2021 14.11 14.30 14.06 14.15 218,188 +0.12(+0.86%)
Jun 03, 2021 14.22 14.33 14.02 14.03 180,525 -0.38(-2.64%)
Jun 02, 2021 14.33 14.44 14.04 14.41 238,524 +0.03(+0.21%)
Jun 01, 2021 14.50 15.00 14.22 14.38 299,083 -0.12(-0.83%)
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 +0.44(+3.17%)
May 21, 2021 14.34 14.34 13.82 13.86 329,831 -0.27(-1.91%)
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 13.45 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%)
May 03, 2021 14.66 14.99 14.29 14.89 600,580 +0.37(+2.55%)
Apr 30, 2021 15.50 15.56 14.39 14.52 1,581,900 -1.04(-6.68%)
Apr 29, 2021 16.67 16.87 15.50 15.56 3,564,557 -3.89(-20.00%)
Apr 28, 2021 19.50 19.70 19.11 19.45 290,896 -0.03(-0.15%)
Apr 27, 2021 19.86 19.86 19.32 19.48 232,762 -0.21(-1.07%)
Apr 26, 2021 19.60 19.94 19.45 19.69 182,148 +0.12(+0.61%)
Apr 23, 2021 19.16 19.71 19.16 19.57 175,500 +0.51(+2.68%)
Apr 22, 2021 19.18 19.85 19.03 19.06 212,101 +0.04(+0.21%)
Apr 21, 2021 18.34 19.10 18.02 19.02 344,222 +0.62(+3.37%)
Apr 20, 2021 19.77 19.77 18.25 18.40 521,985 -1.60(-8.00%)
Apr 19, 2021 21.19 21.60 19.71 20.00 389,271 -1.42(-6.63%)
Apr 16, 2021 21.25 21.88 20.78 21.42 265,100 +0.22(+1.04%)
Apr 15, 2021 21.59 22.19 20.50 21.20 364,198 -0.08(-0.38%)
Apr 14, 2021 21.59 21.97 21.18 21.28 232,489 -0.21(-0.98%)
Apr 13, 2021 21.51 21.69 21.20 21.49 151,265 +0.05(+0.23%)
Apr 12, 2021 21.50 21.67 20.95 21.44 207,114 -0.16(-0.74%)
Apr 09, 2021 22.10 22.23 21.23 21.60 223,200 -0.62(-2.79%)
Apr 08, 2021 21.99 22.74 21.77 22.22 359,584 +0.55(+2.54%)
Apr 07, 2021 21.70 22.24 21.52 21.67 193,742 +0.00(+0.00%)
Apr 06, 2021 21.77 22.32 21.26 21.67 192,664 -0.21(-0.96%)
Apr 05, 2021 21.71 22.25 20.99 21.88 293,541 +0.59(+2.77%)
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.