Brightcove Inc (NQ: BCOV )

1.940 -0.050 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 11.53 11.53 11.34 11.36 265,878 -0.07(-0.61%)
Aug 30, 2021 11.68 11.68 11.40 11.43 116,651 -0.21(-1.80%)
Aug 27, 2021 11.46 11.70 11.42 11.64 130,880 +0.28(+2.46%)
Aug 26, 2021 11.56 11.56 11.36 11.36 151,924 -0.20(-1.73%)
Aug 25, 2021 11.73 11.79 11.55 11.56 112,296 -0.12(-1.03%)
Aug 24, 2021 11.50 11.70 11.44 11.68 136,093 +0.25(+2.19%)
Aug 23, 2021 11.61 11.61 11.31 11.43 284,531 +0.03(+0.26%)
Aug 20, 2021 11.30 11.54 11.29 11.40 258,344 +0.00(+0.00%)
Aug 19, 2021 11.61 11.69 11.39 11.40 177,736 -0.25(-2.15%)
Aug 18, 2021 11.43 11.88 11.37 11.65 241,744 +0.44(+3.93%)
Aug 17, 2021 11.45 11.46 11.13 11.21 371,968 -0.24(-2.10%)
Aug 16, 2021 11.54 11.54 11.34 11.45 243,103 -0.12(-1.04%)
Aug 13, 2021 11.60 11.62 11.39 11.57 197,044 -0.10(-0.86%)
Aug 12, 2021 11.59 11.72 11.51 11.67 154,884 +0.03(+0.26%)
Aug 11, 2021 11.52 11.69 11.42 11.64 226,797 +0.08(+0.69%)
Aug 10, 2021 11.66 11.80 11.48 11.56 198,868 +0.02(+0.17%)
Aug 09, 2021 11.52 11.87 11.39 11.54 367,311 +0.10(+0.87%)
Aug 06, 2021 11.48 11.60 11.35 11.44 290,587 -0.05(-0.44%)
Aug 05, 2021 11.41 11.73 11.19 11.49 296,871 +0.08(+0.70%)
Aug 04, 2021 11.45 11.87 11.38 11.41 412,384 -0.20(-1.72%)
Aug 03, 2021 11.55 11.91 11.44 11.61 588,261 +0.09(+0.78%)
Aug 02, 2021 11.46 11.73 11.11 11.52 450,236 +0.05(+0.44%)
Jul 30, 2021 11.01 11.53 11.01 11.47 612,328 +0.16(+1.41%)
Jul 29, 2021 11.57 11.97 10.76 11.31 2,900,467 -1.85(-14.06%)
Jul 28, 2021 12.81 13.18 12.80 13.16 242,477 +0.36(+2.81%)
Jul 27, 2021 12.69 12.83 12.59 12.80 205,025 +0.07(+0.55%)
Jul 26, 2021 12.90 13.05 12.61 12.73 173,103 -0.14(-1.09%)
Jul 23, 2021 12.75 12.95 12.60 12.87 271,427 +0.19(+1.50%)
Jul 22, 2021 12.90 12.96 12.60 12.68 246,043 -0.31(-2.39%)
Jul 21, 2021 13.03 13.25 12.88 12.99 188,976 +0.03(+0.23%)
Jul 20, 2021 12.72 13.10 12.51 12.96 253,765 +0.31(+2.45%)
Jul 19, 2021 12.56 12.99 12.50 12.65 285,557 -0.20(-1.56%)
Jul 16, 2021 13.79 13.79 12.64 12.85 316,545 -0.03(-0.23%)
Jul 15, 2021 13.39 13.48 12.81 12.88 276,586 -0.58(-4.31%)
Jul 14, 2021 13.73 13.95 13.38 13.46 385,684 -0.17(-1.25%)
Jul 13, 2021 13.65 13.67 13.39 13.63 293,295 -0.12(-0.87%)
Jul 12, 2021 13.95 14.00 13.73 13.75 172,359 -0.08(-0.58%)
Jul 09, 2021 13.56 13.87 13.40 13.83 148,445 +0.39(+2.90%)
Jul 08, 2021 13.46 13.68 13.25 13.44 234,539 -0.32(-2.33%)
Jul 07, 2021 14.13 14.15 13.52 13.76 366,689 -0.27(-1.92%)
Jul 06, 2021 14.29 14.31 14.02 14.03 204,008 -0.20(-1.41%)
Jul 02, 2021 14.50 14.50 14.20 14.23 149,262 -0.20(-1.39%)
Jul 01, 2021 14.42 14.49 14.20 14.43 176,281 +0.08(+0.56%)
Jun 30, 2021 14.31 14.43 14.22 14.35 260,986 +0.00(+0.00%)
Jun 29, 2021 14.63 14.63 14.21 14.35 166,311 -0.26(-1.78%)
Jun 28, 2021 14.43 14.80 14.33 14.61 195,676 +0.19(+1.32%)
Jun 25, 2021 14.28 14.49 14.02 14.42 458,216 +0.15(+1.05%)
Jun 24, 2021 14.08 14.36 13.92 14.27 236,548 +0.38(+2.74%)
Jun 23, 2021 13.84 14.03 13.76 13.89 176,065 +0.11(+0.80%)
Jun 22, 2021 13.75 13.81 13.46 13.78 205,911 +0.18(+1.32%)
Jun 21, 2021 13.42 13.68 13.21 13.60 201,753 +0.15(+1.12%)
Jun 18, 2021 13.62 13.71 13.33 13.45 282,797 -0.27(-1.97%)
Jun 17, 2021 13.67 13.93 13.61 13.72 194,671 -0.09(-0.65%)
Jun 16, 2021 13.86 13.97 13.63 13.81 161,410 -0.10(-0.72%)
Jun 15, 2021 14.21 14.24 13.86 13.91 140,980 -0.33(-2.32%)
Jun 14, 2021 14.20 14.42 14.07 14.24 186,379 +0.04(+0.28%)
Jun 11, 2021 13.97 14.30 13.89 14.20 188,215 +0.43(+3.12%)
Jun 10, 2021 13.72 13.85 13.49 13.77 265,842 +0.01(+0.07%)
Jun 09, 2021 14.07 14.18 13.70 13.76 133,201 -0.23(-1.64%)
Jun 08, 2021 14.16 14.20 13.83 13.99 200,487 -0.12(-0.85%)
Jun 07, 2021 14.10 14.19 13.95 14.11 199,202 -0.04(-0.28%)
Jun 04, 2021 14.11 14.30 14.06 14.15 218,188 +0.12(+0.86%)
Jun 03, 2021 14.22 14.33 14.02 14.03 180,525 -0.38(-2.64%)
Jun 02, 2021 14.33 14.44 14.04 14.41 238,524 +0.03(+0.21%)
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.