Indicators

Brightcove Inc (NQ: BCOV )

1.920 +0.030 (+1.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	6.150	6.380	6.110	6.340	128,254	+0.21(+3.43%)
Jan 30, 2023	6.220	6.240	6.040	6.130	118,214	-0.19(-3.01%)
Jan 27, 2023	6.240	6.380	6.190	6.320	45,807	+0.07(+1.12%)
Jan 26, 2023	6.180	6.290	6.060	6.250	67,838	+0.12(+1.96%)
Jan 25, 2023	6.120	6.145	5.890	6.130	104,452	-0.07(-1.13%)
Jan 24, 2023	6.210	6.290	6.118	6.200	74,476	-0.01(-0.16%)
Jan 23, 2023	5.930	6.250	5.910	6.210	127,378	+0.29(+4.90%)
Jan 20, 2023	5.870	5.953	5.780	5.920	124,014	+0.07(+1.20%)
Jan 19, 2023	5.830	5.870	5.800	5.850	77,106	+0.00(+0.00%)
Jan 18, 2023	5.940	5.990	5.830	5.850	115,999	-0.08(-1.35%)
Jan 17, 2023	5.880	5.980	5.850	5.930	72,321	+0.04(+0.68%)
Jan 13, 2023	5.800	5.930	5.800	5.890	67,981	+0.03(+0.51%)
Jan 12, 2023	5.740	5.915	5.640	5.860	104,840	+0.12(+2.09%)
Jan 11, 2023	5.580	5.755	5.580	5.740	59,659	+0.16(+2.87%)
Jan 10, 2023	5.480	5.600	5.420	5.580	63,261	+0.11(+2.01%)
Jan 09, 2023	5.600	5.680	5.440	5.470	78,396	-0.05(-0.91%)
Jan 06, 2023	5.270	5.580	5.200	5.520	144,414	+0.25(+4.74%)
Jan 05, 2023	5.260	5.330	5.220	5.270	113,140	-0.03(-0.57%)
Jan 04, 2023	5.240	5.400	5.200	5.300	105,637	+0.08(+1.53%)

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.