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

Historical Prices

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.