Skip to main content
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 (%)
Jan 31, 2022 9.100 9.430 9.430 420,834 +0.33(+3.63%)
Jan 28, 2022 9.060 9.390 8.990 9.100 241,781 +0.02(+0.22%)
Jan 27, 2022 9.220 9.301 9.050 9.080 196,614 -0.07(-0.77%)
Jan 26, 2022 9.350 9.400 9.050 9.150 257,148 -0.10(-1.08%)
Jan 25, 2022 9.310 9.430 9.180 9.250 174,305 -0.15(-1.60%)
Jan 24, 2022 9.210 9.430 9.190 9.400 300,373 +0.06(+0.64%)
Jan 21, 2022 9.460 9.580 9.250 9.340 224,838 -0.21(-2.20%)
Jan 20, 2022 9.760 9.830 9.490 9.550 418,856 -0.19(-1.95%)
Jan 19, 2022 9.700 9.840 9.610 9.740 173,607 +0.08(+0.83%)
Jan 18, 2022 9.800 9.800 9.630 9.660 268,030 -0.19(-1.93%)
Jan 14, 2022 9.850 0 +0.09(+0.92%)
Jan 13, 2022 9.870 9.960 9.740 9.760 159,054 -0.05(-0.51%)
Jan 12, 2022 10.11 10.18 9.810 9.810 193,678 -0.20(-2.00%)
Jan 11, 2022 9.680 10.04 9.310 10.01 167,529 +0.02(+0.20%)
Jan 10, 2022 9.850 9.990 9.740 9.990 188,005 +0.02(+0.20%)
Jan 07, 2022 9.980 10.10 9.830 9.970 132,094 -0.04(-0.40%)
Jan 06, 2022 9.990 10.41 9.890 10.01 135,925 +0.01(+0.10%)
Jan 05, 2022 10.16 10.35 9.950 10.00 140,577 -0.15(-1.48%)
Jan 04, 2022 10.24 10.52 9.974 10.15 214,829 -0.24(-2.31%)
Jan 03, 2022 10.25 10.42 10.13 10.39 153,988 +0.17(+1.66%)
Dec 31, 2021 10.22 10.47 10.20 10.22 168,213 -0.11(-1.06%)
Dec 30, 2021 10.00 10.39 9.950 10.33 283,915 +0.29(+2.89%)
Dec 29, 2021 10.10 10.18 9.970 10.04 180,125 -0.01(-0.10%)
Dec 28, 2021 10.07 10.15 9.940 10.05 158,944 +0.00(+0.00%)
Dec 27, 2021 10.11 10.15 9.980 10.05 161,973 +0.04(+0.40%)
Dec 23, 2021 9.850 10.07 9.680 10.01 222,780 +0.12(+1.21%)
Dec 22, 2021 9.830 9.980 9.680 9.890 119,813 +0.07(+0.71%)
Dec 21, 2021 9.920 10.00 9.750 9.820 200,124 +0.05(+0.51%)
Dec 20, 2021 9.700 9.850 9.570 9.770 247,196 -0.07(-0.71%)
Dec 17, 2021 9.750 9.970 9.560 9.840 265,878 +0.07(+0.72%)
Dec 16, 2021 10.01 10.34 9.740 9.770 308,888 -0.17(-1.71%)
Dec 15, 2021 9.510 10.04 9.510 9.940 366,534 +0.44(+4.63%)
Dec 14, 2021 9.560 9.750 9.460 9.500 342,447 -0.17(-1.76%)
Dec 13, 2021 9.600 9.760 9.560 9.670 152,798 +0.01(+0.10%)
Dec 10, 2021 9.740 9.890 9.510 9.660 210,717 -0.04(-0.41%)
Dec 09, 2021 9.900 9.910 9.690 9.700 164,246 -0.26(-2.61%)
Dec 08, 2021 9.850 10.03 9.800 9.960 185,849 +0.11(+1.12%)
Dec 07, 2021 9.900 10.16 9.780 9.850 288,083 +0.08(+0.82%)
Dec 06, 2021 9.660 9.830 9.470 9.770 149,257 +0.17(+1.77%)
Dec 03, 2021 9.490 9.650 9.260 9.600 286,746 +0.14(+1.48%)
Dec 02, 2021 9.320 9.520 9.210 9.460 163,320 +0.17(+1.83%)
Dec 01, 2021 9.660 9.770 9.230 9.290 343,822 -0.34(-3.53%)
Nov 30, 2021 9.790 9.850 9.580 9.630 520,685 -0.18(-1.83%)
Nov 29, 2021 9.760 9.920 9.630 9.810 248,926 +0.05(+0.51%)
Nov 26, 2021 9.780 9.915 9.680 9.760 147,761 -0.21(-2.11%)
Nov 24, 2021 9.730 10.06 9.580 9.970 173,987 +0.08(+0.81%)
Nov 23, 2021 10.00 10.05 9.570 9.890 394,401 -0.18(-1.79%)
Nov 22, 2021 10.30 10.40 10.05 10.07 265,393 -0.24(-2.33%)
Nov 19, 2021 10.04 10.34 9.955 10.31 468,432 +0.23(+2.28%)
Nov 18, 2021 10.36 10.12 10.03 10.08 430,018 -0.11(-1.08%)
Nov 17, 2021 10.32 10.40 10.17 10.19 248,850 -0.20(-1.92%)
Nov 16, 2021 10.29 10.47 10.19 10.39 313,738 +0.18(+1.76%)
Nov 15, 2021 10.21 10.21 10.06 10.21 278,048 +0.03(+0.29%)
Nov 12, 2021 10.30 10.35 10.16 10.18 125,762 +0.00(+0.00%)
Nov 11, 2021 9.930 10.27 9.930 10.18 229,260 +0.05(+0.49%)
Nov 10, 2021 10.00 10.13 311,795 +0.04(+0.40%)
Nov 09, 2021 10.08 10.13 9.960 10.09 178,841 -0.03(-0.30%)
Nov 08, 2021 10.03 10.15 9.950 10.12 281,712 +0.10(+1.00%)
Nov 05, 2021 10.30 10.33 10.01 10.02 358,984 -0.27(-2.62%)
Nov 04, 2021 10.40 10.66 10.19 10.29 346,176 -0.16(-1.53%)
Nov 03, 2021 10.41 10.67 10.31 10.45 302,950 +0.08(+0.77%)
Nov 02, 2021 10.36 10.57 10.15 10.37 447,926 +0.43(+4.33%)
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.