Indicators

Brightcove Inc (NQ: BCOV )

1.930 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.