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

Brightcove Inc (NQ: BCOV )

1.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2022 6.760 6.830 6.600 6.640 116,745 -0.03(-0.45%)
Aug 30, 2022 6.490 6.750 6.490 6.670 108,034 +0.20(+3.09%)
Aug 29, 2022 6.610 6.610 6.415 6.470 115,768 -0.08(-1.22%)
Aug 26, 2022 6.620 6.620 6.500 6.550 113,082 -0.05(-0.76%)
Aug 25, 2022 6.560 6.670 6.550 6.600 81,443 +0.04(+0.61%)
Aug 24, 2022 6.500 6.620 6.500 6.560 62,980 +0.01(+0.15%)
Aug 23, 2022 6.650 6.740 6.530 6.550 111,654 -0.12(-1.80%)
Aug 22, 2022 6.560 6.690 6.560 6.670 81,542 -0.01(-0.15%)
Aug 19, 2022 6.640 6.700 6.600 6.680 97,950 -0.04(-0.60%)
Aug 18, 2022 6.650 6.720 6.630 6.720 78,301 +0.04(+0.60%)
Aug 17, 2022 6.720 6.775 6.660 6.680 74,471 -0.13(-1.91%)
Aug 16, 2022 6.800 6.880 6.600 6.810 210,502 +0.00(+0.00%)
Aug 15, 2022 6.800 7.010 6.770 6.810 103,934 -0.02(-0.29%)
Aug 12, 2022 6.760 6.870 6.730 6.830 104,189 +0.09(+1.34%)
Aug 11, 2022 6.950 7.170 6.730 6.740 121,284 -0.28(-3.99%)
Aug 10, 2022 6.910 7.110 6.790 7.020 85,519 +0.20(+2.93%)
Aug 09, 2022 6.630 6.840 6.630 6.820 102,409 +0.08(+1.19%)
Aug 08, 2022 6.420 6.810 6.410 6.740 298,421 +0.32(+4.98%)
Aug 05, 2022 6.400 6.452 6.254 6.420 108,996 +0.00(+0.00%)
Aug 04, 2022 6.420 6.510 6.350 6.420 149,104 +0.02(+0.31%)
Aug 03, 2022 6.230 6.650 6.230 6.400 157,407 +0.17(+2.73%)
Aug 02, 2022 6.130 6.300 6.120 6.230 119,191 +0.03(+0.48%)
Aug 01, 2022 5.870 6.300 5.840 6.200 157,080 +0.25(+4.20%)
Jul 29, 2022 6.120 6.140 5.930 5.950 169,710 -0.18(-2.94%)
Jul 28, 2022 6.170 6.210 6.040 6.130 146,848 +0.00(+0.00%)
Jul 27, 2022 6.080 6.160 5.990 6.130 170,379 +0.13(+2.17%)
Jul 26, 2022 5.980 6.090 5.960 6.000 89,434 -0.10(-1.64%)
Jul 25, 2022 6.060 6.130 5.990 6.100 116,222 +0.05(+0.83%)
Jul 22, 2022 6.370 6.545 6.030 6.050 102,892 -0.36(-5.62%)
Jul 21, 2022 6.130 6.410 6.130 6.410 143,875 +0.23(+3.72%)
Jul 20, 2022 6.180 6.260 6.130 6.180 124,434 +0.05(+0.82%)
Jul 19, 2022 6.090 6.180 6.090 6.130 72,649 +0.13(+2.17%)
Jul 18, 2022 6.100 6.250 5.990 6.000 86,441 -0.09(-1.56%)
Jul 15, 2022 6.060 6.230 6.010 6.095 102,694 +0.17(+2.96%)
Jul 14, 2022 5.890 6.010 5.840 5.920 129,736 -0.06(-1.00%)
Jul 13, 2022 6.010 6.090 5.960 5.980 62,590 -0.14(-2.29%)
Jul 12, 2022 6.130 6.200 6.010 6.120 105,712 -0.03(-0.49%)
Jul 11, 2022 6.440 6.440 6.070 6.150 70,741 -0.36(-5.53%)
Jul 08, 2022 6.550 6.640 6.460 6.510 73,506 -0.08(-1.21%)
Jul 07, 2022 6.550 6.640 6.480 6.590 97,654 +0.10(+1.54%)
Jul 06, 2022 6.650 6.700 6.470 6.490 125,196 -0.11(-1.67%)
Jul 05, 2022 6.300 6.640 6.265 6.600 132,483 +0.20(+3.12%)
Jul 01, 2022 6.290 6.420 6.240 6.400 130,640 +0.08(+1.27%)
Jun 30, 2022 6.310 6.320 6.120 6.320 116,058 -0.11(-1.71%)
Jun 29, 2022 6.390 6.430 6.280 6.430 83,384 +0.04(+0.63%)
Jun 28, 2022 6.900 6.900 6.370 6.390 141,645 -0.48(-6.99%)
Jun 27, 2022 6.960 6.960 6.770 6.870 86,119 -0.03(-0.43%)
Jun 24, 2022 6.740 6.955 6.740 6.900 532,292 +0.22(+3.29%)
Jun 23, 2022 6.460 6.720 6.450 6.680 105,243 +0.22(+3.41%)
Jun 22, 2022 6.430 6.575 6.360 6.460 109,982 +0.00(+0.00%)
Jun 21, 2022 6.470 6.780 6.410 6.460 216,345 +0.10(+1.57%)
Jun 17, 2022 6.900 7.060 6.335 6.360 284,805 -0.62(-8.88%)
Jun 16, 2022 6.460 7.000 6.460 6.980 165,354 +0.46(+7.06%)
Jun 15, 2022 6.470 6.640 6.410 6.520 161,809 +0.06(+0.93%)
Jun 14, 2022 6.570 6.580 6.420 6.460 150,852 -0.16(-2.42%)
Jun 13, 2022 6.790 6.810 6.534 6.620 132,521 -0.38(-5.43%)
Jun 10, 2022 7.100 7.170 6.900 7.000 106,219 -0.19(-2.64%)
Jun 09, 2022 7.040 7.240 6.987 7.190 113,934 +0.09(+1.27%)
Jun 08, 2022 7.040 7.170 7.040 7.100 112,980 +0.05(+0.71%)
Jun 07, 2022 6.910 7.120 6.840 7.050 120,964 +0.06(+0.86%)
Jun 06, 2022 6.980 7.020 6.830 6.990 129,121 +0.10(+1.45%)
Jun 03, 2022 7.040 7.050 6.817 6.890 92,657 -0.22(-3.09%)
Jun 02, 2022 6.960 7.170 6.880 7.110 153,564 +0.17(+2.45%)
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.