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

Brightcove Inc (NQ: BCOV )

1.890 -0.040 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2022 6.310 6.320 6.120 6.320 116,058 -0.11(-1.71%)
Jun 29, 2022 6.390 6.430 6.280 6.430 83,384 +0.04(+0.63%)
Jun 28, 2022 6.900 6.900 6.370 6.390 141,645 -0.48(-6.99%)
Jun 27, 2022 6.960 6.960 6.770 6.870 86,119 -0.03(-0.43%)
Jun 24, 2022 6.740 6.955 6.740 6.900 532,292 +0.22(+3.29%)
Jun 23, 2022 6.460 6.720 6.450 6.680 105,243 +0.22(+3.41%)
Jun 22, 2022 6.430 6.575 6.360 6.460 109,982 +0.00(+0.00%)
Jun 21, 2022 6.470 6.780 6.410 6.460 216,345 +0.10(+1.57%)
Jun 17, 2022 6.900 7.060 6.335 6.360 284,805 -0.62(-8.88%)
Jun 16, 2022 6.460 7.000 6.460 6.980 165,354 +0.46(+7.06%)
Jun 15, 2022 6.470 6.640 6.410 6.520 161,809 +0.06(+0.93%)
Jun 14, 2022 6.570 6.580 6.420 6.460 150,852 -0.16(-2.42%)
Jun 13, 2022 6.790 6.810 6.534 6.620 132,521 -0.38(-5.43%)
Jun 10, 2022 7.100 7.170 6.900 7.000 106,219 -0.19(-2.64%)
Jun 09, 2022 7.040 7.240 6.987 7.190 113,934 +0.09(+1.27%)
Jun 08, 2022 7.040 7.170 7.040 7.100 112,980 +0.05(+0.71%)
Jun 07, 2022 6.910 7.120 6.840 7.050 120,964 +0.06(+0.86%)
Jun 06, 2022 6.980 7.020 6.830 6.990 129,121 +0.10(+1.45%)
Jun 03, 2022 7.040 7.050 6.817 6.890 92,657 -0.22(-3.09%)
Jun 02, 2022 6.960 7.170 6.880 7.110 153,564 +0.17(+2.45%)
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.