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, 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%)
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.