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

Brightcove Inc (NQ: BCOV )

2.180 +0.040 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2020 10.37 10.46 10.12 10.24 126,532 -0.15(-1.44%)
Sep 29, 2020 10.42 10.62 10.23 10.39 117,281 +0.27(+2.67%)
Sep 28, 2020 10.05 10.17 9.940 10.12 96,416 +0.18(+1.81%)
Sep 25, 2020 9.670 10.00 9.660 9.940 142,100 +0.20(+2.05%)
Sep 24, 2020 9.920 9.980 9.680 9.740 129,098 -0.26(-2.60%)
Sep 23, 2020 10.33 10.35 9.900 10.00 156,234 -0.37(-3.57%)
Sep 22, 2020 10.31 10.41 10.13 10.37 117,016 +0.14(+1.37%)
Sep 21, 2020 10.02 10.26 9.940 10.23 137,384 +0.04(+0.39%)
Sep 18, 2020 10.09 10.26 9.980 10.19 253,300 +0.16(+1.60%)
Sep 17, 2020 9.900 10.09 9.845 10.03 115,143 -0.03(-0.30%)
Sep 16, 2020 9.950 10.12 9.850 10.06 118,345 +0.14(+1.41%)
Sep 15, 2020 9.950 10.08 9.660 9.920 128,599 +0.06(+0.66%)
Sep 14, 2020 10.13 10.15 9.680 9.855 137,356 -0.13(-1.35%)
Sep 11, 2020 10.08 10.27 9.940 9.990 307,100 +0.04(+0.40%)
Sep 10, 2020 10.40 10.40 9.940 9.950 107,393 -0.27(-2.64%)
Sep 09, 2020 10.32 10.34 10.18 10.22 139,342 +0.07(+0.69%)
Sep 08, 2020 10.12 10.33 9.930 10.15 153,431 -0.17(-1.69%)
Sep 04, 2020 10.75 10.75 10.05 10.32 335,700 -0.33(-3.05%)
Sep 03, 2020 11.14 11.32 10.56 10.65 157,727 -0.60(-5.33%)
Sep 02, 2020 11.11 11.29 10.94 11.25 163,780 +0.21(+1.90%)
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.