Indicators

Brightcove Inc (NQ: BCOV )

1.820 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	21.88	22.31	21.14	21.78	226,400	-0.02(-0.09%)
Feb 25, 2021	22.99	23.05	21.58	21.80	283,982	-1.48(-6.36%)
Feb 24, 2021	22.20	23.34	21.59	23.28	331,923	+0.95(+4.25%)
Feb 23, 2021	21.68	22.67	20.83	22.33	565,376	-0.57(-2.49%)
Feb 22, 2021	23.93	24.60	22.72	22.90	459,983	-1.53(-6.26%)
Feb 19, 2021	24.88	25.26	23.87	24.43	1,012,400	-0.34(-1.37%)
Feb 18, 2021	22.50	25.00	22.02	24.77	3,034,448	+4.43(+21.78%)
Feb 17, 2021	19.67	20.41	19.32	20.34	385,169	+0.14(+0.69%)
Feb 16, 2021	21.22	21.52	20.11	20.20	246,184	-1.05(-4.94%)
Feb 12, 2021	21.23	21.28	20.43	21.25	390,900	+0.01(+0.05%)
Feb 11, 2021	20.00	21.43	19.95	21.24	614,703	+1.49(+7.54%)
Feb 10, 2021	18.99	19.91	18.96	19.75	425,198	+1.01(+5.39%)
Feb 09, 2021	18.42	18.90	18.19	18.74	172,276	+0.51(+2.80%)
Feb 08, 2021	18.61	19.15	18.08	18.23	281,298	-0.23(-1.25%)
Feb 05, 2021	17.98	18.50	17.73	18.46	238,100	+0.73(+4.12%)
Feb 04, 2021	17.07	17.74	16.96	17.73	163,099	+0.77(+4.54%)
Feb 03, 2021	17.23	17.35	16.80	16.96	127,876	-0.32(-1.85%)
Feb 02, 2021	16.80	17.30	16.58	17.28	224,379	+0.68(+4.10%)

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.