Indicators

Brightcove Inc (NQ: BCOV )

1.630 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	1.630	1.630	1.550	1.630	233,256	+0.00(+0.00%)
Apr 25, 2024	1.600	1.630	1.570	1.630	153,740	-0.02(-1.21%)
Apr 24, 2024	1.660	1.680	1.620	1.650	126,885	-0.03(-1.79%)
Apr 23, 2024	1.690	1.750	1.660	1.680	130,520	-0.01(-0.59%)
Apr 22, 2024	1.750	1.750	1.650	1.690	178,726	-0.05(-2.87%)
Apr 19, 2024	1.690	1.755	1.670	1.740	158,524	+0.02(+1.16%)
Apr 18, 2024	1.700	1.730	1.650	1.720	219,607	+0.02(+1.18%)
Apr 17, 2024	1.740	1.745	1.630	1.700	221,992	-0.05(-2.86%)
Apr 16, 2024	1.680	1.750	1.660	1.750	340,468	+0.08(+4.79%)
Apr 15, 2024	1.720	1.720	1.650	1.670	313,528	-0.03(-1.76%)
Apr 12, 2024	1.770	1.800	1.700	1.700	179,120	-0.08(-4.49%)
Apr 11, 2024	1.790	1.920	1.755	1.780	214,855	-0.01(-0.56%)
Apr 10, 2024	1.810	1.850	1.780	1.790	140,220	-0.05(-2.72%)
Apr 09, 2024	1.840	1.870	1.820	1.840	133,475	+0.00(+0.00%)
Apr 08, 2024	1.860	1.905	1.820	1.840	86,850	+0.00(+0.00%)
Apr 05, 2024	1.890	1.890	1.815	1.840	176,008	-0.05(-2.65%)
Apr 04, 2024	1.930	1.990	1.890	1.890	206,965	-0.04(-2.07%)
Apr 03, 2024	1.870	1.950	1.870	1.930	112,598	+0.06(+3.21%)
Apr 02, 2024	1.880	1.895	1.830	1.870	202,505	-0.03(-1.58%)

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.