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, 2023 6.150 6.380 6.110 6.340 128,254 +0.21(+3.43%)
Jan 30, 2023 6.220 6.240 6.040 6.130 118,214 -0.19(-3.01%)
Jan 27, 2023 6.240 6.380 6.190 6.320 45,807 +0.07(+1.12%)
Jan 26, 2023 6.180 6.290 6.060 6.250 67,838 +0.12(+1.96%)
Jan 25, 2023 6.120 6.145 5.890 6.130 104,452 -0.07(-1.13%)
Jan 24, 2023 6.210 6.290 6.118 6.200 74,476 -0.01(-0.16%)
Jan 23, 2023 5.930 6.250 5.910 6.210 127,378 +0.29(+4.90%)
Jan 20, 2023 5.870 5.953 5.780 5.920 124,014 +0.07(+1.20%)
Jan 19, 2023 5.830 5.870 5.800 5.850 77,106 +0.00(+0.00%)
Jan 18, 2023 5.940 5.990 5.830 5.850 115,999 -0.08(-1.35%)
Jan 17, 2023 5.880 5.980 5.850 5.930 72,321 +0.04(+0.68%)
Jan 13, 2023 5.800 5.930 5.800 5.890 67,981 +0.03(+0.51%)
Jan 12, 2023 5.740 5.915 5.640 5.860 104,840 +0.12(+2.09%)
Jan 11, 2023 5.580 5.755 5.580 5.740 59,659 +0.16(+2.87%)
Jan 10, 2023 5.480 5.600 5.420 5.580 63,261 +0.11(+2.01%)
Jan 09, 2023 5.600 5.680 5.440 5.470 78,396 -0.05(-0.91%)
Jan 06, 2023 5.270 5.580 5.200 5.520 144,414 +0.25(+4.74%)
Jan 05, 2023 5.260 5.330 5.220 5.270 113,140 -0.03(-0.57%)
Jan 04, 2023 5.240 5.400 5.200 5.300 105,637 +0.08(+1.53%)
Jan 03, 2023 5.290 5.450 5.200 5.220 105,819 -0.01(-0.19%)
Dec 30, 2022 5.220 5.280 5.200 5.230 86,521 -0.04(-0.76%)
Dec 29, 2022 5.220 5.380 5.170 5.270 109,206 +0.07(+1.35%)
Dec 28, 2022 5.200 5.250 5.170 5.200 172,204 +0.00(+0.00%)
Dec 27, 2022 5.200 5.230 5.160 5.200 142,868 +0.00(+0.00%)
Dec 23, 2022 5.200 5.250 5.150 5.200 95,570 +0.00(+0.00%)
Dec 22, 2022 5.190 5.250 5.185 5.200 144,311 -0.05(-0.95%)
Dec 21, 2022 5.250 5.310 5.230 5.250 128,013 +0.01(+0.19%)
Dec 20, 2022 5.230 5.270 5.212 5.240 72,559 +0.00(+0.00%)
Dec 19, 2022 5.300 5.300 5.200 5.240 91,312 -0.07(-1.32%)
Dec 16, 2022 5.310 5.370 5.185 5.310 224,823 -0.03(-0.56%)
Dec 15, 2022 5.290 5.400 5.230 5.340 170,591 +0.00(+0.00%)
Dec 14, 2022 5.270 5.430 5.220 5.340 136,230 +0.07(+1.33%)
Dec 13, 2022 5.320 5.370 5.170 5.270 181,664 +0.08(+1.54%)
Dec 12, 2022 5.140 5.230 5.130 5.190 101,229 +0.04(+0.78%)
Dec 09, 2022 5.210 5.225 5.125 5.150 124,599 -0.10(-1.90%)
Dec 08, 2022 5.210 5.390 5.150 5.250 165,118 +0.11(+2.14%)
Dec 07, 2022 5.160 5.300 5.120 5.140 114,359 -0.06(-1.15%)
Dec 06, 2022 5.280 5.310 5.160 5.200 185,003 -0.09(-1.70%)
Dec 05, 2022 5.550 5.550 5.270 5.290 129,636 -0.30(-5.37%)
Dec 02, 2022 5.540 5.610 5.460 5.590 69,472 -0.05(-0.89%)
Dec 01, 2022 5.590 5.870 5.590 5.640 102,240 +0.11(+1.99%)
Nov 30, 2022 5.370 5.540 5.190 5.530 104,452 +0.18(+3.36%)
Nov 29, 2022 5.320 5.370 5.270 5.350 199,289 +0.03(+0.56%)
Nov 28, 2022 5.570 5.630 5.250 5.320 230,609 -0.25(-4.49%)
Nov 25, 2022 5.530 5.610 5.440 5.570 15,890 +0.00(+0.00%)
Nov 23, 2022 5.600 5.690 5.500 5.570 74,565 -0.03(-0.54%)
Nov 22, 2022 5.650 5.650 5.530 5.600 120,467 -0.03(-0.53%)
Nov 21, 2022 5.570 5.790 5.395 5.630 252,270 +0.06(+1.08%)
Nov 18, 2022 5.590 5.660 5.510 5.570 112,188 +0.10(+1.83%)
Nov 17, 2022 5.490 5.650 5.405 5.470 186,557 -0.06(-1.08%)
Nov 16, 2022 5.620 5.640 5.450 5.530 133,029 -0.13(-2.30%)
Nov 15, 2022 5.510 5.710 5.490 5.660 182,525 +0.16(+2.91%)
Nov 14, 2022 5.820 5.840 5.460 5.500 247,426 -0.33(-5.66%)
Nov 11, 2022 5.410 5.920 5.370 5.830 950,945 +0.41(+7.56%)
Nov 10, 2022 5.380 5.500 5.300 5.420 255,203 +0.22(+4.23%)
Nov 09, 2022 5.250 5.310 5.168 5.200 268,297 -0.09(-1.70%)
Nov 08, 2022 5.560 5.575 5.270 5.290 288,261 -0.23(-4.17%)
Nov 07, 2022 5.890 5.920 5.500 5.520 428,153 -0.41(-6.91%)
Nov 04, 2022 6.090 6.090 5.730 5.930 386,601 -0.13(-2.15%)
Nov 03, 2022 6.190 6.500 5.940 6.060 376,603 -0.44(-6.77%)
Nov 02, 2022 6.710 6.450 6.500 137,071 -0.27(-3.99%)
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.