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

Brightcove Inc (NQ: BCOV )

2.000 +0.080 (+4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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, 2024 2.330 2.350 2.250 2.290 146,334 -0.06(-2.55%)
Jan 30, 2024 2.370 2.450 2.310 2.350 125,685 -0.06(-2.49%)
Jan 29, 2024 2.390 2.430 2.380 2.410 81,376 +0.01(+0.42%)
Jan 26, 2024 2.440 2.460 2.380 2.400 79,558 -0.03(-1.23%)
Jan 25, 2024 2.480 2.502 2.410 2.430 72,806 -0.01(-0.41%)
Jan 24, 2024 2.520 2.540 2.375 2.440 145,847 -0.04(-1.61%)
Jan 23, 2024 2.490 2.500 2.450 2.480 139,959 +0.03(+1.22%)
Jan 22, 2024 2.550 2.620 2.290 2.450 254,173 -0.11(-4.30%)
Jan 19, 2024 2.530 2.570 2.490 2.560 149,767 +0.05(+1.99%)
Jan 18, 2024 2.440 2.540 2.390 2.510 236,927 +0.08(+3.29%)
Jan 17, 2024 2.410 2.449 2.400 2.430 137,541 -0.02(-0.82%)
Jan 16, 2024 2.400 2.460 2.350 2.450 222,908 +0.07(+2.94%)
Jan 12, 2024 2.390 2.410 2.365 2.380 119,994 +0.03(+1.28%)
Jan 11, 2024 2.380 2.380 2.290 2.350 153,845 -0.03(-1.26%)
Jan 10, 2024 2.370 2.390 2.264 2.380 124,033 +0.00(+0.00%)
Jan 09, 2024 2.390 2.430 2.377 2.380 215,475 -0.04(-1.65%)
Jan 08, 2024 2.360 2.430 2.337 2.420 130,765 +0.10(+4.31%)
Jan 05, 2024 2.380 2.410 2.255 2.320 400,622 -0.08(-3.33%)
Jan 04, 2024 2.410 2.420 2.330 2.400 124,269 +0.02(+0.84%)
Jan 03, 2024 2.520 2.560 2.360 2.380 263,445 -0.11(-4.42%)
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.