Indicators

Brightcove Inc (NQ: BCOV )

2.020 -0.110 (-5.16%)

Streaming Delayed Price Updated: 1:51 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	6.120	6.140	5.930	5.950	169,710	-0.18(-2.94%)
Jul 28, 2022	6.170	6.210	6.040	6.130	146,848	+0.00(+0.00%)
Jul 27, 2022	6.080	6.160	5.990	6.130	170,379	+0.13(+2.17%)
Jul 26, 2022	5.980	6.090	5.960	6.000	89,434	-0.10(-1.64%)
Jul 25, 2022	6.060	6.130	5.990	6.100	116,222	+0.05(+0.83%)
Jul 22, 2022	6.370	6.545	6.030	6.050	102,892	-0.36(-5.62%)
Jul 21, 2022	6.130	6.410	6.130	6.410	143,875	+0.23(+3.72%)
Jul 20, 2022	6.180	6.260	6.130	6.180	124,434	+0.05(+0.82%)
Jul 19, 2022	6.090	6.180	6.090	6.130	72,649	+0.13(+2.17%)
Jul 18, 2022	6.100	6.250	5.990	6.000	86,441	-0.09(-1.56%)
Jul 15, 2022	6.060	6.230	6.010	6.095	102,694	+0.17(+2.96%)
Jul 14, 2022	5.890	6.010	5.840	5.920	129,736	-0.06(-1.00%)
Jul 13, 2022	6.010	6.090	5.960	5.980	62,590	-0.14(-2.29%)
Jul 12, 2022	6.130	6.200	6.010	6.120	105,712	-0.03(-0.49%)
Jul 11, 2022	6.440	6.440	6.070	6.150	70,741	-0.36(-5.53%)
Jul 08, 2022	6.550	6.640	6.460	6.510	73,506	-0.08(-1.21%)
Jul 07, 2022	6.550	6.640	6.480	6.590	97,654	+0.10(+1.54%)
Jul 06, 2022	6.650	6.700	6.470	6.490	125,196	-0.11(-1.67%)
Jul 05, 2022	6.300	6.640	6.265	6.600	132,483	+0.20(+3.12%)

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.