Indicators

Brightcove Inc (NQ: BCOV )

2.060 -0.070 (-3.29%)

Streaming Delayed Price Updated: 11:31 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	15.75	17.52	15.65	16.70	1,423,669	+1.28(+8.30%)
Nov 27, 2020	15.92	16.10	14.71	15.42	500,900	+0.04(+0.26%)
Nov 25, 2020	13.20	15.71	12.93	15.38	2,681,700	+2.19(+16.60%)
Nov 24, 2020	14.19	14.20	13.13	13.19	278,498	-0.70(-5.04%)
Nov 23, 2020	13.50	14.07	13.39	13.89	299,492	+0.49(+3.66%)
Nov 20, 2020	13.11	13.41	13.01	13.40	185,200	+0.21(+1.59%)
Nov 19, 2020	12.87	13.24	12.81	13.19	169,658	+0.32(+2.49%)
Nov 18, 2020	13.13	13.29	12.85	12.87	127,036	-0.19(-1.45%)
Nov 17, 2020	12.98	13.12	12.66	13.06	136,299	+0.08(+0.62%)
Nov 16, 2020	13.06	13.34	12.80	12.98	179,027	+0.14(+1.09%)
Nov 13, 2020	12.79	12.97	12.66	12.84	121,800	+0.18(+1.42%)
Nov 12, 2020	12.67	12.90	12.57	12.66	93,140	+0.00(+0.00%)
Nov 11, 2020	12.44	12.68	12.22	12.66	157,491	+0.34(+2.76%)
Nov 10, 2020	12.61	12.66	12.20	12.32	164,946	-0.21(-1.68%)
Nov 09, 2020	13.23	13.71	12.53	12.53	241,035	-0.44(-3.39%)
Nov 06, 2020	13.00	13.04	12.61	12.97	153,600	-0.09(-0.69%)
Nov 05, 2020	12.88	13.23	12.74	13.06	153,348	+0.32(+2.51%)
Nov 04, 2020	12.84	13.00	12.55	12.74	105,545	-0.05(-0.39%)
Nov 03, 2020	12.74	12.91	12.60	12.79	135,969	+0.21(+1.67%)

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.