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 (%)
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%)
May 01, 2023 4.090 4.200 3.980 4.020 150,614 -0.12(-2.90%)
Apr 28, 2023 3.980 4.140 3.930 4.140 134,768 +0.16(+4.02%)
Apr 27, 2023 3.840 3.980 3.831 3.980 141,518 +0.13(+3.38%)
Apr 26, 2023 3.850 3.978 3.830 3.850 138,881 +0.00(+0.00%)
Apr 25, 2023 3.790 3.870 3.740 3.850 115,485 +0.01(+0.26%)
Apr 24, 2023 3.940 3.940 3.770 3.840 136,934 -0.11(-2.78%)
Apr 21, 2023 3.960 4.050 3.910 3.950 165,867 -0.03(-0.75%)
Apr 20, 2023 4.130 4.130 3.970 3.980 129,181 -0.17(-4.10%)
Apr 19, 2023 4.130 4.205 4.110 4.150 89,704 -0.02(-0.48%)
Apr 18, 2023 4.230 4.230 4.130 4.170 165,354 -0.06(-1.42%)
Apr 17, 2023 4.220 4.250 4.160 4.230 73,010 +0.02(+0.48%)
Apr 14, 2023 4.320 4.380 4.170 4.210 87,031 -0.12(-2.77%)
Apr 13, 2023 4.300 4.375 4.290 4.330 113,421 -0.01(-0.23%)
Apr 12, 2023 4.550 4.580 4.320 4.340 76,153 -0.19(-4.19%)
Apr 11, 2023 4.580 4.585 4.500 4.530 121,420 -0.04(-0.88%)
Apr 10, 2023 4.490 4.615 4.430 4.570 113,982 +0.08(+1.78%)
Apr 06, 2023 4.350 4.500 4.310 4.490 131,847 +0.12(+2.75%)
Apr 05, 2023 4.370 4.405 4.280 4.370 192,554 +0.00(+0.00%)
Apr 04, 2023 4.370 4.390 4.165 4.370 445,242 -0.01(-0.23%)
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.