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

Brightcove Inc (NQ: BCOV )

2.185 +0.005 (+0.23%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 20, 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, 2023 4.040 4.040 3.980 4.010 123,630 +0.05(+1.26%)
Jun 29, 2023 3.940 4.100 3.940 3.960 95,130 +0.02(+0.51%)
Jun 28, 2023 4.010 4.020 3.900 3.940 85,625 -0.08(-1.99%)
Jun 27, 2023 3.910 4.020 3.840 4.020 116,473 +0.16(+4.15%)
Jun 26, 2023 3.930 4.000 3.850 3.860 153,314 -0.07(-1.78%)
Jun 23, 2023 3.930 4.010 3.910 3.930 1,374,432 -0.11(-2.72%)
Jun 22, 2023 4.060 4.060 3.980 4.040 92,634 -0.03(-0.74%)
Jun 21, 2023 4.090 4.160 4.000 4.070 139,841 -0.04(-0.97%)
Jun 20, 2023 4.120 4.160 4.060 4.110 108,332 -0.01(-0.24%)
Jun 16, 2023 4.230 4.280 4.115 4.120 240,424 -0.07(-1.67%)
Jun 15, 2023 4.030 4.210 4.000 4.190 170,486 +0.16(+3.97%)
Jun 14, 2023 4.340 4.420 4.010 4.030 272,586 -0.36(-8.20%)
Jun 13, 2023 4.420 4.420 4.315 4.390 134,323 -0.01(-0.23%)
Jun 12, 2023 4.300 4.420 4.260 4.400 112,975 +0.13(+3.04%)
Jun 09, 2023 4.330 4.390 4.250 4.270 77,376 -0.05(-1.16%)
Jun 08, 2023 4.430 4.430 4.295 4.320 118,205 -0.06(-1.37%)
Jun 07, 2023 4.390 4.480 4.360 4.380 140,644 +0.02(+0.46%)
Jun 06, 2023 4.240 4.450 4.240 4.360 126,536 +0.12(+2.83%)
Jun 05, 2023 4.370 4.440 4.240 4.240 109,122 -0.17(-3.85%)
Jun 02, 2023 4.240 4.420 4.210 4.410 134,473 +0.22(+5.25%)
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.