Skip to main content
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 (%)
Jan 31, 2024 2.330 2.350 2.250 2.290 146,334 -0.06(-2.55%)
Jan 30, 2024 2.370 2.450 2.310 2.350 125,685 -0.06(-2.49%)
Jan 29, 2024 2.390 2.430 2.380 2.410 81,376 +0.01(+0.42%)
Jan 26, 2024 2.440 2.460 2.380 2.400 79,558 -0.03(-1.23%)
Jan 25, 2024 2.480 2.502 2.410 2.430 72,806 -0.01(-0.41%)
Jan 24, 2024 2.520 2.540 2.375 2.440 145,847 -0.04(-1.61%)
Jan 23, 2024 2.490 2.500 2.450 2.480 139,959 +0.03(+1.22%)
Jan 22, 2024 2.550 2.620 2.290 2.450 254,173 -0.11(-4.30%)
Jan 19, 2024 2.530 2.570 2.490 2.560 149,767 +0.05(+1.99%)
Jan 18, 2024 2.440 2.540 2.390 2.510 236,927 +0.08(+3.29%)
Jan 17, 2024 2.410 2.449 2.400 2.430 137,541 -0.02(-0.82%)
Jan 16, 2024 2.400 2.460 2.350 2.450 222,908 +0.07(+2.94%)
Jan 12, 2024 2.390 2.410 2.365 2.380 119,994 +0.03(+1.28%)
Jan 11, 2024 2.380 2.380 2.290 2.350 153,845 -0.03(-1.26%)
Jan 10, 2024 2.370 2.390 2.264 2.380 124,033 +0.00(+0.00%)
Jan 09, 2024 2.390 2.430 2.377 2.380 215,475 -0.04(-1.65%)
Jan 08, 2024 2.360 2.430 2.337 2.420 130,765 +0.10(+4.31%)
Jan 05, 2024 2.380 2.410 2.255 2.320 400,622 -0.08(-3.33%)
Jan 04, 2024 2.410 2.420 2.330 2.400 124,269 +0.02(+0.84%)
Jan 03, 2024 2.520 2.560 2.360 2.380 263,445 -0.11(-4.42%)
Jan 02, 2024 2.560 2.579 2.490 2.490 151,241 -0.10(-3.86%)
Dec 29, 2023 2.520 2.600 2.520 2.590 131,577 +0.09(+3.60%)
Dec 28, 2023 2.680 2.680 2.490 2.500 183,875 -0.15(-5.66%)
Dec 27, 2023 2.600 2.660 2.590 2.650 160,507 +0.07(+2.71%)
Dec 26, 2023 2.510 2.590 2.510 2.580 109,156 +0.04(+1.57%)
Dec 22, 2023 2.530 2.575 2.510 2.540 123,680 +0.02(+0.79%)
Dec 21, 2023 2.650 2.660 2.470 2.520 216,985 -0.10(-3.82%)
Dec 20, 2023 2.630 2.660 2.570 2.620 237,763 +0.02(+0.77%)
Dec 19, 2023 2.530 2.610 2.520 2.600 293,071 +0.08(+3.17%)
Dec 18, 2023 2.500 2.585 2.445 2.520 279,300 +0.03(+1.20%)
Dec 15, 2023 2.350 2.540 2.344 2.490 1,275,193 +0.16(+6.87%)
Dec 14, 2023 2.250 2.340 2.230 2.330 641,229 +0.09(+4.02%)
Dec 13, 2023 2.290 2.290 2.100 2.240 3,368,318 -0.05(-2.40%)
Dec 12, 2023 2.300 2.330 2.250 2.295 181,812 -0.02(-0.65%)
Dec 11, 2023 2.390 2.400 2.270 2.310 176,943 -0.09(-3.75%)
Dec 08, 2023 2.430 2.451 2.370 2.400 79,019 -0.03(-1.23%)
Dec 07, 2023 2.460 2.469 2.400 2.430 136,255 -0.01(-0.41%)
Dec 06, 2023 2.460 2.495 2.420 2.440 94,147 -0.03(-1.21%)
Dec 05, 2023 2.500 2.500 2.460 2.470 90,371 -0.03(-1.20%)
Dec 04, 2023 2.520 2.540 2.481 2.500 165,685 +0.00(+0.00%)
Dec 01, 2023 2.440 2.520 2.435 2.500 128,112 +0.05(+2.04%)
Nov 30, 2023 2.500 2.500 2.400 2.450 92,657 -0.05(-2.00%)
Nov 29, 2023 2.470 2.520 2.470 2.500 75,015 +0.05(+2.04%)
Nov 28, 2023 2.500 2.510 2.430 2.450 70,803 -0.03(-1.21%)
Nov 27, 2023 2.500 2.560 2.480 2.480 103,055 -0.02(-0.80%)
Nov 24, 2023 2.540 2.540 2.495 2.500 26,793 -0.04(-1.57%)
Nov 22, 2023 2.560 2.560 2.530 2.540 20,785 +0.02(+0.79%)
Nov 21, 2023 2.600 2.610 2.505 2.520 76,749 -0.09(-3.45%)
Nov 20, 2023 2.620 2.625 2.605 2.610 101,423 +0.00(+0.00%)
Nov 17, 2023 2.630 2.630 2.605 2.610 184,272 -0.01(-0.38%)
Nov 16, 2023 2.600 2.670 2.600 2.620 110,114 +0.00(+0.00%)
Nov 15, 2023 2.560 2.700 2.560 2.620 205,687 +0.05(+1.95%)
Nov 14, 2023 2.550 2.600 2.500 2.570 269,390 +0.10(+4.05%)
Nov 13, 2023 2.430 2.510 2.430 2.470 125,620 +0.01(+0.41%)
Nov 10, 2023 2.520 2.535 2.425 2.460 239,391 -0.04(-1.60%)
Nov 09, 2023 2.410 2.530 2.400 2.500 304,880 +0.09(+3.73%)
Nov 08, 2023 2.510 2.511 2.400 2.410 181,090 -0.10(-3.98%)
Nov 07, 2023 2.580 2.580 2.440 2.510 115,620 -0.04(-1.57%)
Nov 06, 2023 2.570 2.685 2.440 2.550 129,505 +0.00(+0.20%)
Nov 03, 2023 2.690 2.690 2.501 2.545 128,222 -0.06(-2.49%)
Nov 02, 2023 2.880 2.962 2.500 2.610 294,975 -0.23(-8.10%)
Nov 01, 2023 3.080 3.094 2.830 2.840 137,947 -0.24(-7.79%)
Oct 31, 2023 3.010 3.100 2.950 3.080 82,961 +0.09(+3.01%)
Oct 30, 2023 2.910 3.010 2.910 2.990 84,997 +0.10(+3.46%)
Oct 27, 2023 2.920 2.939 2.830 2.890 114,111 -0.02(-0.69%)
Oct 26, 2023 2.910 2.940 2.830 2.910 96,751 +0.00(+0.00%)
Oct 25, 2023 2.940 3.070 2.890 2.910 57,515 -0.07(-2.35%)
Oct 24, 2023 2.920 2.980 2.880 2.980 57,379 +0.08(+2.76%)
Oct 23, 2023 2.920 2.971 2.860 2.900 86,630 -0.04(-1.19%)
Oct 20, 2023 2.980 2.980 2.910 2.935 89,658 -0.04(-1.18%)
Oct 19, 2023 3.010 3.020 2.920 2.970 117,351 -0.04(-1.33%)
Oct 18, 2023 3.030 3.040 2.973 3.010 58,795 -0.04(-1.31%)
Oct 17, 2023 3.020 3.185 3.010 3.050 93,431 +0.01(+0.33%)
Oct 16, 2023 3.080 3.090 3.001 3.040 54,180 +0.01(+0.33%)
Oct 13, 2023 3.000 3.050 3.000 3.030 67,967 +0.06(+2.02%)
Oct 12, 2023 3.030 3.030 2.870 2.970 162,509 -0.05(-1.66%)
Oct 11, 2023 3.130 3.130 2.990 3.020 78,211 -0.10(-3.21%)
Oct 10, 2023 3.050 3.140 2.990 3.120 98,839 +0.07(+2.30%)
Oct 09, 2023 3.040 3.120 3.000 3.050 59,914 -0.01(-0.33%)
Oct 06, 2023 3.000 3.110 2.981 3.060 105,492 +0.06(+2.00%)
Oct 05, 2023 3.070 3.080 2.980 3.000 143,208 -0.07(-2.28%)
Oct 04, 2023 3.060 3.120 3.000 3.070 84,729 +0.01(+0.33%)
Oct 03, 2023 3.140 3.150 3.020 3.060 68,248 -0.08(-2.55%)
Oct 02, 2023 3.280 3.370 3.100 3.140 179,709 -0.15(-4.56%)
Sep 29, 2023 3.290 3.335 3.260 3.290 77,300 +0.02(+0.61%)
Sep 28, 2023 3.300 3.310 3.250 3.270 59,779 -0.02(-0.61%)
Sep 27, 2023 3.310 3.320 3.240 3.290 60,220 +0.01(+0.30%)
Sep 26, 2023 3.300 3.360 3.240 3.280 77,845 -0.07(-2.09%)
Sep 25, 2023 3.280 3.360 3.330 3.350 98,740 +0.05(+1.52%)
Sep 22, 2023 3.340 3.400 3.280 3.300 99,955 -0.02(-0.60%)
Sep 21, 2023 3.390 3.430 3.280 3.320 122,284 -0.09(-2.64%)
Sep 20, 2023 3.560 3.610 3.390 3.410 77,328 -0.15(-4.21%)
Sep 19, 2023 3.590 3.620 3.520 3.560 91,641 -0.04(-1.11%)
Sep 18, 2023 3.700 3.700 3.570 3.600 76,120 -0.10(-2.70%)
Sep 15, 2023 3.750 3.810 3.670 3.700 203,470 -0.05(-1.33%)
Sep 14, 2023 3.690 3.770 3.680 3.750 68,623 +0.07(+1.90%)
Sep 13, 2023 3.720 3.730 3.650 3.680 174,204 -0.12(-3.16%)
Sep 12, 2023 3.740 3.880 3.695 3.800 77,661 +0.08(+2.15%)
Sep 11, 2023 3.720 3.740 3.665 3.720 109,438 +0.03(+0.81%)
Sep 08, 2023 3.760 3.760 3.660 3.690 55,156 -0.04(-1.07%)
Sep 07, 2023 3.760 3.780 3.671 3.730 314,052 -0.03(-0.80%)
Sep 06, 2023 3.790 3.830 3.740 3.760 89,549 -0.03(-0.79%)
Sep 05, 2023 3.750 3.820 3.710 3.790 103,374 +0.01(+0.26%)
Sep 01, 2023 3.860 3.910 3.750 3.780 91,549 -0.07(-1.82%)
Aug 31, 2023 3.880 3.940 3.761 3.850 59,729 -0.04(-1.03%)
Aug 30, 2023 3.870 3.960 3.825 3.890 48,935 -0.01(-0.26%)
Aug 29, 2023 3.830 3.900 3.790 3.900 80,239 +0.08(+2.09%)
Aug 28, 2023 3.820 3.860 3.780 3.820 63,911 +0.02(+0.53%)
Aug 25, 2023 3.770 3.825 3.760 3.800 274,655 +0.04(+1.06%)
Aug 24, 2023 3.790 3.841 3.750 3.760 324,586 -0.05(-1.31%)
Aug 23, 2023 3.770 3.840 3.770 3.810 51,966 +0.06(+1.60%)
Aug 22, 2023 3.840 3.900 3.745 3.750 76,564 -0.07(-1.83%)
Aug 21, 2023 3.970 3.990 3.810 3.820 112,730 -0.13(-3.29%)
Aug 18, 2023 3.790 3.980 3.785 3.950 91,629 +0.13(+3.40%)
Aug 17, 2023 3.870 3.870 3.793 3.820 172,677 -0.05(-1.29%)
Aug 16, 2023 3.890 3.940 3.870 3.870 70,822 -0.04(-1.02%)
Aug 15, 2023 3.920 3.940 3.895 3.910 60,990 -0.02(-0.51%)
Aug 14, 2023 3.970 3.990 3.911 3.930 49,845 -0.07(-1.75%)
Aug 11, 2023 3.900 4.090 3.900 4.000 49,870 +0.09(+2.30%)
Aug 10, 2023 3.880 3.997 3.875 3.910 166,176 +0.01(+0.26%)
Aug 09, 2023 4.060 4.075 3.900 3.900 237,387 -0.16(-3.94%)
Aug 08, 2023 4.220 4.225 4.050 4.060 173,441 -0.21(-4.92%)
Aug 07, 2023 4.360 4.400 4.095 4.270 161,488 -0.10(-2.29%)
Aug 04, 2023 4.170 4.560 4.170 4.370 186,895 +0.18(+4.30%)
Aug 03, 2023 4.010 4.250 4.010 4.190 375,428 -0.05(-1.18%)
Aug 02, 2023 4.280 4.280 4.130 4.240 254,985 -0.12(-2.75%)
Aug 01, 2023 4.460 4.460 4.160 4.360 230,892 -0.13(-2.90%)
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 +0.54(+14.79%)
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%)
Apr 03, 2023 4.460 4.634 4.350 4.380 201,080 -0.07(-1.57%)
Mar 31, 2023 4.460 4.490 4.420 4.450 277,692 -0.01(-0.22%)
Mar 30, 2023 4.500 4.570 4.430 4.460 127,560 -0.02(-0.45%)
Mar 29, 2023 4.420 4.500 4.394 4.480 188,200 +0.07(+1.59%)
Mar 28, 2023 4.440 4.505 4.350 4.410 181,146 -0.06(-1.34%)
Mar 27, 2023 4.210 4.490 4.210 4.470 174,178 +0.15(+3.47%)
Mar 24, 2023 4.330 4.335 4.220 4.320 204,812 -0.06(-1.37%)
Mar 23, 2023 4.530 4.593 4.339 4.380 117,438 -0.15(-3.31%)
Mar 22, 2023 4.730 4.730 4.520 4.530 265,059 -0.18(-3.82%)
Mar 21, 2023 4.560 4.760 4.540 4.710 347,028 +0.28(+6.32%)
Mar 20, 2023 4.410 4.550 4.375 4.430 264,612 +0.06(+1.37%)
Mar 17, 2023 4.510 4.570 4.285 4.370 1,175,181 -0.19(-4.17%)
Mar 16, 2023 4.540 4.710 4.530 4.560 208,996 -0.05(-1.08%)
Mar 15, 2023 4.550 4.650 4.550 4.610 210,495 -0.07(-1.50%)
Mar 14, 2023 4.750 4.820 4.635 4.680 263,308 +0.06(+1.30%)
Mar 13, 2023 4.770 4.820 4.545 4.620 222,818 -0.21(-4.35%)
Mar 10, 2023 4.940 4.940 4.789 4.830 261,861 -0.11(-2.23%)
Mar 09, 2023 4.960 5.090 4.920 4.940 232,385 -0.06(-1.30%)
Mar 08, 2023 4.970 5.050 4.810 5.005 131,491 +0.04(+0.70%)
Mar 07, 2023 4.800 5.030 4.795 4.970 218,330 +0.17(+3.54%)
Mar 06, 2023 5.120 5.190 4.775 4.800 272,135 -0.33(-6.43%)
Mar 03, 2023 4.980 5.180 4.980 5.130 129,106 +0.15(+3.01%)
Mar 02, 2023 5.100 5.100 4.920 4.980 158,014 -0.13(-2.54%)
Mar 01, 2023 5.370 5.370 5.100 5.110 160,045 -0.26(-4.84%)
Feb 28, 2023 5.300 5.530 5.292 5.370 210,323 +0.07(+1.32%)
Feb 27, 2023 5.310 5.310 5.190 5.300 238,059 +0.05(+0.95%)
Feb 24, 2023 5.840 5.990 4.870 5.250 775,927 -1.03(-16.40%)
Feb 23, 2023 6.490 6.650 6.040 6.280 235,754 -0.23(-3.53%)
Feb 22, 2023 6.440 6.560 6.310 6.510 131,480 +0.09(+1.40%)
Feb 21, 2023 6.980 6.990 6.340 6.420 232,409 -0.65(-9.19%)
Feb 17, 2023 7.100 7.120 6.960 7.070 105,262 +0.00(+0.00%)
Feb 16, 2023 7.120 7.390 7.050 7.070 149,888 -0.13(-1.81%)
Feb 15, 2023 7.040 7.230 7.040 7.200 60,701 +0.15(+2.13%)
Feb 14, 2023 6.930 7.150 6.800 7.050 137,240 +0.08(+1.15%)
Feb 13, 2023 6.660 7.055 6.500 6.970 136,480 +0.71(+11.34%)
Feb 10, 2023 6.340 6.440 6.200 6.260 73,269 -0.11(-1.73%)
Feb 09, 2023 6.340 6.450 6.270 6.370 463,299 +0.11(+1.76%)
Feb 08, 2023 6.420 6.420 6.260 6.260 97,919 -0.18(-2.80%)
Feb 07, 2023 6.440 6.460 6.130 6.440 79,587 -0.01(-0.16%)
Feb 06, 2023 6.530 6.610 6.430 6.450 93,560 -0.08(-1.23%)
Feb 03, 2023 6.580 6.740 6.510 6.530 100,537 -0.12(-1.80%)
Feb 02, 2023 6.480 6.765 6.260 6.650 135,750 +0.23(+3.58%)
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.