Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brightcove Inc (NQ: BCOV )

1.990 -0.060 (-2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 30, 2024 2.260 2.280 2.180 2.230 90,402 -0.02(-0.89%)
Aug 29, 2024 2.260 2.320 2.221 2.250 231,561 -0.01(-0.44%)
Aug 28, 2024 2.330 2.345 2.210 2.260 216,618 -0.07(-3.00%)
Aug 27, 2024 2.200 2.380 2.180 2.330 188,837 +0.11(+4.95%)
Aug 26, 2024 2.100 2.280 2.070 2.220 164,077 +0.13(+6.22%)
Aug 23, 2024 2.080 2.130 2.053 2.090 113,248 +0.01(+0.48%)
Aug 22, 2024 2.200 2.230 2.070 2.080 63,722 -0.13(-5.88%)
Aug 21, 2024 2.300 2.300 2.205 2.210 62,904 -0.09(-3.91%)
Aug 20, 2024 2.240 2.320 2.190 2.300 167,786 +0.03(+1.32%)
Aug 19, 2024 2.100 2.290 2.100 2.270 154,763 +0.17(+8.10%)
Aug 16, 2024 2.150 2.160 2.090 2.100 120,658 -0.04(-1.87%)
Aug 15, 2024 2.030 2.169 2.000 2.140 385,772 +0.12(+5.94%)
Aug 14, 2024 2.030 2.100 2.000 2.020 261,335 -0.01(-0.49%)
Aug 13, 2024 1.990 2.060 1.970 2.030 344,854 +0.02(+1.00%)
Aug 12, 2024 2.000 2.050 1.942 2.010 283,172 +0.01(+0.50%)
Aug 09, 2024 2.140 2.220 1.980 2.000 296,620 -0.15(-6.98%)
Aug 08, 2024 2.140 2.200 2.000 2.150 255,571 +0.02(+0.94%)
Aug 07, 2024 2.190 2.190 2.080 2.130 144,596 +0.00(+0.00%)
Aug 06, 2024 2.170 2.225 2.062 2.130 150,822 -0.01(-0.47%)
Aug 05, 2024 2.050 2.150 2.010 2.140 180,286 -0.08(-3.60%)
Aug 02, 2024 2.300 2.385 2.140 2.220 200,084 -0.10(-4.31%)
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.