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

Brightcove Inc (NQ: BCOV )

1.820 +0.040 (+2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Mar 31, 2023 4.460 4.490 4.420 4.450 277,692 -0.01(-0.22%)
Mar 30, 2023 4.500 4.570 4.430 4.460 127,560 -0.02(-0.45%)
Mar 29, 2023 4.420 4.500 4.394 4.480 188,200 +0.07(+1.59%)
Mar 28, 2023 4.440 4.505 4.350 4.410 181,146 -0.06(-1.34%)
Mar 27, 2023 4.210 4.490 4.210 4.470 174,178 +0.15(+3.47%)
Mar 24, 2023 4.330 4.335 4.220 4.320 204,812 -0.06(-1.37%)
Mar 23, 2023 4.530 4.593 4.339 4.380 117,438 -0.15(-3.31%)
Mar 22, 2023 4.730 4.730 4.520 4.530 265,059 -0.18(-3.82%)
Mar 21, 2023 4.560 4.760 4.540 4.710 347,028 +0.28(+6.32%)
Mar 20, 2023 4.410 4.550 4.375 4.430 264,612 +0.06(+1.37%)
Mar 17, 2023 4.510 4.570 4.285 4.370 1,175,181 -0.19(-4.17%)
Mar 16, 2023 4.540 4.710 4.530 4.560 208,996 -0.05(-1.08%)
Mar 15, 2023 4.550 4.650 4.550 4.610 210,495 -0.07(-1.50%)
Mar 14, 2023 4.750 4.820 4.635 4.680 263,308 +0.06(+1.30%)
Mar 13, 2023 4.770 4.820 4.545 4.620 222,818 -0.21(-4.35%)
Mar 10, 2023 4.940 4.940 4.789 4.830 261,861 -0.11(-2.23%)
Mar 09, 2023 4.960 5.090 4.920 4.940 232,385 -0.06(-1.30%)
Mar 08, 2023 4.970 5.050 4.810 5.005 131,491 +0.04(+0.70%)
Mar 07, 2023 4.800 5.030 4.795 4.970 218,330 +0.17(+3.54%)
Mar 06, 2023 5.120 5.190 4.775 4.800 272,135 -0.33(-6.43%)
Mar 03, 2023 4.980 5.180 4.980 5.130 129,106 +0.15(+3.01%)
Mar 02, 2023 5.100 5.100 4.920 4.980 158,014 -0.13(-2.54%)
Mar 01, 2023 5.370 5.370 5.100 5.110 160,045 -0.26(-4.84%)
Feb 28, 2023 5.300 5.530 5.292 5.370 210,323 +0.07(+1.32%)
Feb 27, 2023 5.310 5.310 5.190 5.300 238,059 +0.05(+0.95%)
Feb 24, 2023 5.840 5.990 4.870 5.250 775,927 -1.03(-16.40%)
Feb 23, 2023 6.490 6.650 6.040 6.280 235,754 -0.23(-3.53%)
Feb 22, 2023 6.440 6.560 6.310 6.510 131,480 +0.09(+1.40%)
Feb 21, 2023 6.980 6.990 6.340 6.420 232,409 -0.65(-9.19%)
Feb 17, 2023 7.100 7.120 6.960 7.070 105,262 +0.00(+0.00%)
Feb 16, 2023 7.120 7.390 7.050 7.070 149,888 -0.13(-1.81%)
Feb 15, 2023 7.040 7.230 7.040 7.200 60,701 +0.15(+2.13%)
Feb 14, 2023 6.930 7.150 6.800 7.050 137,240 +0.08(+1.15%)
Feb 13, 2023 6.660 7.055 6.500 6.970 136,480 +0.71(+11.34%)
Feb 10, 2023 6.340 6.440 6.200 6.260 73,269 -0.11(-1.73%)
Feb 09, 2023 6.340 6.450 6.270 6.370 463,299 +0.11(+1.76%)
Feb 08, 2023 6.420 6.420 6.260 6.260 97,919 -0.18(-2.80%)
Feb 07, 2023 6.440 6.460 6.130 6.440 79,587 -0.01(-0.16%)
Feb 06, 2023 6.530 6.610 6.430 6.450 93,560 -0.08(-1.23%)
Feb 03, 2023 6.580 6.740 6.510 6.530 100,537 -0.12(-1.80%)
Feb 02, 2023 6.480 6.765 6.260 6.650 135,750 +0.23(+3.58%)
Feb 01, 2023 6.340 6.480 6.220 6.420 101,743 +0.08(+1.26%)
Jan 31, 2023 6.150 6.380 6.110 6.340 128,254 +0.21(+3.43%)
Jan 30, 2023 6.220 6.240 6.040 6.130 118,214 -0.19(-3.01%)
Jan 27, 2023 6.240 6.380 6.190 6.320 45,807 +0.07(+1.12%)
Jan 26, 2023 6.180 6.290 6.060 6.250 67,838 +0.12(+1.96%)
Jan 25, 2023 6.120 6.145 5.890 6.130 104,452 -0.07(-1.13%)
Jan 24, 2023 6.210 6.290 6.118 6.200 74,476 -0.01(-0.16%)
Jan 23, 2023 5.930 6.250 5.910 6.210 127,378 +0.29(+4.90%)
Jan 20, 2023 5.870 5.953 5.780 5.920 124,014 +0.07(+1.20%)
Jan 19, 2023 5.830 5.870 5.800 5.850 77,106 +0.00(+0.00%)
Jan 18, 2023 5.940 5.990 5.830 5.850 115,999 -0.08(-1.35%)
Jan 17, 2023 5.880 5.980 5.850 5.930 72,321 +0.04(+0.68%)
Jan 13, 2023 5.800 5.930 5.800 5.890 67,981 +0.03(+0.51%)
Jan 12, 2023 5.740 5.915 5.640 5.860 104,840 +0.12(+2.09%)
Jan 11, 2023 5.580 5.755 5.580 5.740 59,659 +0.16(+2.87%)
Jan 10, 2023 5.480 5.600 5.420 5.580 63,261 +0.11(+2.01%)
Jan 09, 2023 5.600 5.680 5.440 5.470 78,396 -0.05(-0.91%)
Jan 06, 2023 5.270 5.580 5.200 5.520 144,414 +0.25(+4.74%)
Jan 05, 2023 5.260 5.330 5.220 5.270 113,140 -0.03(-0.57%)
Jan 04, 2023 5.240 5.400 5.200 5.300 105,637 +0.08(+1.53%)
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.