Brightcove Inc (NQ: BCOV )

12.14 USD +0.01 (+0.08%)
Streaming Delayed Price Updated: 11:18 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 12.19 12.38 12.08 12.13 111,381 -0.14(-1.14%)
Oct 15, 2021 12.30 12.46 12.20 12.27 234,977 +0.15(+1.24%)
Oct 14, 2021 12.32 12.42 12.05 12.12 160,863 -0.11(-0.90%)
Oct 13, 2021 12.11 12.23 12.05 12.23 82,326 +0.17(+1.41%)
Oct 12, 2021 12.27 12.30 12.04 12.06 116,003 -0.19(-1.55%)
Oct 11, 2021 12.04 12.35 12.02 12.25 190,927 +0.13(+1.07%)
Oct 08, 2021 11.76 12.14 11.76 12.12 294,730 +0.33(+2.80%)
Oct 07, 2021 11.89 12.06 11.73 11.79 218,568 +0.13(+1.11%)
Oct 06, 2021 11.16 11.69 11.16 11.66 206,973 +0.31(+2.73%)
Oct 05, 2021 11.30 11.52 11.30 11.35 122,241 +0.05(+0.44%)
Oct 04, 2021 11.41 11.41 11.19 11.30 201,623 -0.18(-1.57%)
Oct 01, 2021 11.57 11.60 11.32 11.48 165,226 -0.06(-0.52%)
Sep 30, 2021 11.72 11.86 11.48 11.54 145,377 -0.14(-1.20%)
Sep 29, 2021 11.67 11.82 11.59 11.68 208,129 +0.06(+0.52%)
Sep 28, 2021 11.68 11.76 11.53 11.62 185,640 -0.15(-1.27%)
Sep 27, 2021 11.57 11.86 11.54 11.77 174,973 +0.10(+0.86%)
Sep 24, 2021 11.39 11.69 11.33 11.67 119,936 +0.16(+1.39%)
Sep 23, 2021 11.26 11.53 11.21 11.51 154,161 +0.33(+2.95%)
Sep 22, 2021 10.97 11.28 10.97 11.18 157,446 +0.19(+1.73%)
Sep 21, 2021 11.08 11.22 10.97 10.99 159,825 -0.07(-0.63%)
Sep 20, 2021 11.25 11.25 10.95 11.06 340,608 -0.25(-2.21%)
Sep 17, 2021 11.52 11.56 11.26 11.31 477,859 -0.15(-1.31%)
Sep 16, 2021 11.55 11.55 11.28 11.46 278,563 +0.04(+0.35%)
Sep 15, 2021 11.96 12.06 11.38 11.42 479,224 -0.53(-4.44%)
Sep 14, 2021 12.06 12.11 11.92 11.95 200,085 -0.11(-0.91%)
Sep 13, 2021 12.20 12.26 11.57 12.06 337,796 -0.10(-0.82%)
Sep 10, 2021 12.27 12.55 12.15 12.16 192,552 -0.06(-0.49%)
Sep 09, 2021 12.01 12.27 12.01 12.22 216,222 +0.20(+1.66%)
Sep 08, 2021 11.93 12.09 11.81 12.02 375,356 +0.09(+0.75%)
Sep 07, 2021 11.84 12.01 11.84 11.93 172,624 +0.08(+0.68%)
Sep 03, 2021 11.75 12.12 11.70 11.85 231,772 +0.19(+1.63%)
Sep 02, 2021 11.49 11.68 11.44 11.66 138,786 +0.17(+1.48%)
Sep 01, 2021 11.36 11.61 11.36 11.49 195,718 +0.13(+1.14%)
Aug 31, 2021 11.53 11.53 11.34 11.36 265,878 -0.07(-0.61%)
Aug 30, 2021 11.68 11.68 11.40 11.43 116,651 -0.21(-1.80%)
Aug 27, 2021 11.46 11.70 11.42 11.64 130,880 +0.28(+2.46%)
Aug 26, 2021 11.56 11.56 11.36 11.36 151,924 -0.20(-1.73%)
Aug 25, 2021 11.73 11.79 11.55 11.56 112,296 -0.12(-1.03%)
Aug 24, 2021 11.50 11.70 11.44 11.68 136,093 +0.25(+2.19%)
Aug 23, 2021 11.61 11.61 11.31 11.43 284,531 +0.03(+0.26%)
Aug 20, 2021 11.30 11.54 11.29 11.40 258,344 +0.00(+0.00%)
Aug 19, 2021 11.61 11.69 11.39 11.40 177,736 -0.25(-2.15%)
Aug 18, 2021 11.43 11.88 11.37 11.65 241,744 +0.44(+3.93%)
Aug 17, 2021 11.45 11.46 11.13 11.21 371,968 -0.24(-2.10%)
Aug 16, 2021 11.54 11.54 11.34 11.45 243,103 -0.12(-1.04%)
Aug 13, 2021 11.60 11.62 11.39 11.57 197,044 -0.10(-0.86%)
Aug 12, 2021 11.59 11.72 11.51 11.67 154,884 +0.03(+0.26%)
Aug 11, 2021 11.52 11.69 11.42 11.64 226,797 +0.08(+0.69%)
Aug 10, 2021 11.66 11.80 11.48 11.56 198,868 +0.02(+0.17%)
Aug 09, 2021 11.52 11.87 11.39 11.54 367,311 +0.10(+0.87%)
Aug 06, 2021 11.48 11.60 11.35 11.44 290,587 -0.05(-0.44%)
Aug 05, 2021 11.41 11.73 11.19 11.49 296,871 +0.08(+0.70%)
Aug 04, 2021 11.45 11.87 11.38 11.41 412,384 -0.20(-1.72%)
Aug 03, 2021 11.55 11.91 11.44 11.61 588,261 +0.09(+0.78%)
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.