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

Brightcove Inc (NQ: BCOV )

1.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 4.040 4.510 4.010 4.490 342,833 +0.55(+13.96%)
Jul 28, 2023 3.970 4.025 3.900 3.940 72,351 +0.00(+0.00%)
Jul 27, 2023 3.960 3.980 3.900 3.940 175,085 +0.03(+0.77%)
Jul 26, 2023 3.890 3.920 3.860 3.910 69,599 +0.02(+0.51%)
Jul 25, 2023 3.850 3.890 3.850 3.890 60,557 +0.02(+0.52%)
Jul 24, 2023 3.890 3.930 3.850 3.870 57,472 -0.04(-1.02%)
Jul 21, 2023 4.010 4.010 3.900 3.910 96,037 -0.07(-1.76%)
Jul 20, 2023 3.980 4.035 3.935 3.980 110,931 +0.04(+1.02%)
Jul 19, 2023 4.030 4.080 3.910 3.940 76,917 -0.07(-1.75%)
Jul 18, 2023 4.000 4.075 4.000 4.010 169,242 -0.02(-0.50%)
Jul 17, 2023 3.980 4.085 3.970 4.030 338,863 +0.05(+1.26%)
Jul 14, 2023 4.040 4.085 3.965 3.980 152,853 -0.02(-0.50%)
Jul 13, 2023 4.010 4.025 3.950 4.000 168,675 +0.00(+0.00%)
Jul 12, 2023 4.110 4.120 3.990 4.000 198,167 +0.00(+0.00%)
Jul 11, 2023 4.140 4.170 3.990 4.000 206,792 -0.15(-3.61%)
Jul 10, 2023 4.290 4.310 4.120 4.150 80,898 -0.15(-3.49%)
Jul 07, 2023 4.150 4.430 4.150 4.300 418,475 +0.17(+4.12%)
Jul 06, 2023 4.100 4.130 3.980 4.130 134,883 +0.01(+0.24%)
Jul 05, 2023 4.040 4.125 3.970 4.120 129,142 +0.06(+1.48%)
Jul 03, 2023 4.000 4.060 3.960 4.060 100,145 +0.05(+1.25%)
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%)
Jun 01, 2023 4.140 4.260 4.090 4.190 107,273 +0.01(+0.24%)
May 31, 2023 4.060 4.190 4.050 4.180 103,799 +0.07(+1.70%)
May 30, 2023 4.070 4.120 4.030 4.110 66,761 +0.05(+1.23%)
May 26, 2023 4.010 4.140 4.010 4.060 88,186 +0.02(+0.50%)
May 25, 2023 4.190 4.230 4.030 4.040 81,614 -0.12(-2.88%)
May 24, 2023 4.260 4.300 4.040 4.160 230,716 -0.12(-2.80%)
May 23, 2023 4.290 4.385 4.240 4.280 257,325 +0.05(+1.18%)
May 22, 2023 4.000 4.300 3.852 4.230 234,272 +0.22(+5.49%)
May 19, 2023 3.720 4.080 3.710 4.010 327,848 +0.43(+12.01%)
May 18, 2023 3.500 3.590 3.500 3.580 310,218 +0.06(+1.70%)
May 17, 2023 3.430 3.590 3.430 3.520 310,959 +0.10(+2.92%)
May 16, 2023 3.450 3.450 3.330 3.420 140,999 -0.03(-0.87%)
May 15, 2023 3.350 3.460 3.340 3.450 120,502 +0.10(+2.99%)
May 12, 2023 3.360 3.440 3.325 3.350 145,904 -0.01(-0.30%)
May 11, 2023 3.410 3.440 3.350 3.360 178,776 -0.09(-2.61%)
May 10, 2023 3.620 3.640 3.420 3.450 289,823 -0.13(-3.63%)
May 09, 2023 3.590 3.655 3.510 3.580 246,226 -0.07(-1.92%)
May 08, 2023 3.760 3.760 3.535 3.650 198,726 -0.12(-3.18%)
May 05, 2023 3.480 3.810 3.480 3.770 249,021 +0.29(+8.33%)
May 04, 2023 3.750 3.855 3.280 3.480 496,548 -0.51(-12.78%)
May 03, 2023 3.940 4.050 3.920 3.990 143,124 +0.03(+0.76%)
May 02, 2023 4.030 4.030 3.920 3.960 101,285 -0.06(-1.49%)
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.