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, 2023 3.880 3.940 3.761 3.850 59,729 -0.04(-1.03%)
Aug 30, 2023 3.870 3.960 3.825 3.890 48,935 -0.01(-0.26%)
Aug 29, 2023 3.830 3.900 3.790 3.900 80,239 +0.08(+2.09%)
Aug 28, 2023 3.820 3.860 3.780 3.820 63,911 +0.02(+0.53%)
Aug 25, 2023 3.770 3.825 3.760 3.800 274,655 +0.04(+1.06%)
Aug 24, 2023 3.790 3.841 3.750 3.760 324,586 -0.05(-1.31%)
Aug 23, 2023 3.770 3.840 3.770 3.810 51,966 +0.06(+1.60%)
Aug 22, 2023 3.840 3.900 3.745 3.750 76,564 -0.07(-1.83%)
Aug 21, 2023 3.970 3.990 3.810 3.820 112,730 -0.13(-3.29%)
Aug 18, 2023 3.790 3.980 3.785 3.950 91,629 +0.13(+3.40%)
Aug 17, 2023 3.870 3.870 3.793 3.820 172,677 -0.05(-1.29%)
Aug 16, 2023 3.890 3.940 3.870 3.870 70,822 -0.04(-1.02%)
Aug 15, 2023 3.920 3.940 3.895 3.910 60,990 -0.02(-0.51%)
Aug 14, 2023 3.970 3.990 3.911 3.930 49,845 -0.07(-1.75%)
Aug 11, 2023 3.900 4.090 3.900 4.000 49,870 +0.09(+2.30%)
Aug 10, 2023 3.880 3.997 3.875 3.910 166,176 +0.01(+0.26%)
Aug 09, 2023 4.060 4.075 3.900 3.900 237,387 -0.16(-3.94%)
Aug 08, 2023 4.220 4.225 4.050 4.060 173,441 -0.21(-4.92%)
Aug 07, 2023 4.360 4.400 4.095 4.270 161,488 -0.10(-2.29%)
Aug 04, 2023 4.170 4.560 4.170 4.370 186,895 +0.18(+4.30%)
Aug 03, 2023 4.010 4.250 4.010 4.190 375,428 -0.05(-1.18%)
Aug 02, 2023 4.280 4.280 4.130 4.240 254,985 -0.12(-2.75%)
Aug 01, 2023 4.460 4.460 4.160 4.360 230,892 -0.13(-2.90%)
Jul 31, 2023 4.040 4.510 4.010 4.490 342,833 +0.55(+13.96%)
Jul 28, 2023 3.970 4.025 3.900 3.940 72,351 +0.00(+0.00%)
Jul 27, 2023 3.960 3.980 3.900 3.940 175,085 +0.03(+0.77%)
Jul 26, 2023 3.890 3.920 3.860 3.910 69,599 +0.02(+0.51%)
Jul 25, 2023 3.850 3.890 3.850 3.890 60,557 +0.02(+0.52%)
Jul 24, 2023 3.890 3.930 3.850 3.870 57,472 -0.04(-1.02%)
Jul 21, 2023 4.010 4.010 3.900 3.910 96,037 -0.07(-1.76%)
Jul 20, 2023 3.980 4.035 3.935 3.980 110,931 +0.04(+1.02%)
Jul 19, 2023 4.030 4.080 3.910 3.940 76,917 -0.07(-1.75%)
Jul 18, 2023 4.000 4.075 4.000 4.010 169,242 -0.02(-0.50%)
Jul 17, 2023 3.980 4.085 3.970 4.030 338,863 +0.05(+1.26%)
Jul 14, 2023 4.040 4.085 3.965 3.980 152,853 -0.02(-0.50%)
Jul 13, 2023 4.010 4.025 3.950 4.000 168,675 +0.00(+0.00%)
Jul 12, 2023 4.110 4.120 3.990 4.000 198,167 +0.00(+0.00%)
Jul 11, 2023 4.140 4.170 3.990 4.000 206,792 -0.15(-3.61%)
Jul 10, 2023 4.290 4.310 4.120 4.150 80,898 -0.15(-3.49%)
Jul 07, 2023 4.150 4.430 4.150 4.300 418,475 +0.17(+4.12%)
Jul 06, 2023 4.100 4.130 3.980 4.130 134,883 +0.01(+0.24%)
Jul 05, 2023 4.040 4.125 3.970 4.120 129,142 +0.06(+1.48%)
Jul 03, 2023 4.000 4.060 3.960 4.060 100,145 +0.05(+1.25%)
Jun 30, 2023 4.040 4.040 3.980 4.010 123,630 +0.05(+1.26%)
Jun 29, 2023 3.940 4.100 3.940 3.960 95,130 +0.02(+0.51%)
Jun 28, 2023 4.010 4.020 3.900 3.940 85,625 -0.08(-1.99%)
Jun 27, 2023 3.910 4.020 3.840 4.020 116,473 +0.16(+4.15%)
Jun 26, 2023 3.930 4.000 3.850 3.860 153,314 -0.07(-1.78%)
Jun 23, 2023 3.930 4.010 3.910 3.930 1,374,432 -0.11(-2.72%)
Jun 22, 2023 4.060 4.060 3.980 4.040 92,634 -0.03(-0.74%)
Jun 21, 2023 4.090 4.160 4.000 4.070 139,841 -0.04(-0.97%)
Jun 20, 2023 4.120 4.160 4.060 4.110 108,332 -0.01(-0.24%)
Jun 16, 2023 4.230 4.280 4.115 4.120 240,424 -0.07(-1.67%)
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.