Indicators

Brightcove Inc (NQ: BCOV )

1.630 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	16.46	16.98	16.15	16.45	340,600	-0.08(-0.48%)
Jan 28, 2021	16.91	16.91	15.92	16.53	250,219	+0.10(+0.61%)
Jan 27, 2021	16.97	17.21	16.20	16.43	387,349	-0.75(-4.37%)
Jan 26, 2021	17.88	18.02	17.00	17.18	273,264	-0.61(-3.43%)
Jan 25, 2021	19.00	19.35	17.62	17.79	396,864	-1.14(-6.02%)
Jan 22, 2021	18.25	19.07	18.25	18.93	292,900	+0.47(+2.55%)
Jan 21, 2021	18.50	18.63	18.25	18.46	143,309	-0.01(-0.05%)
Jan 20, 2021	18.03	18.72	18.03	18.47	134,227	+0.44(+2.44%)
Jan 19, 2021	17.79	18.06	17.44	18.03	233,370	+0.47(+2.68%)
Jan 15, 2021	17.92	18.41	17.55	17.56	286,200	-0.50(-2.77%)
Jan 14, 2021	18.26	18.78	17.94	18.06	195,696	-0.17(-0.93%)
Jan 13, 2021	18.46	18.68	18.10	18.23	140,256	-0.20(-1.09%)
Jan 12, 2021	18.04	18.63	18.03	18.43	170,481	+0.37(+2.05%)
Jan 11, 2021	17.92	18.18	17.82	18.06	123,602	-0.13(-0.71%)
Jan 08, 2021	18.25	18.37	17.87	18.19	145,200	+0.10(+0.55%)
Jan 07, 2021	17.96	18.32	17.51	18.09	254,431	+0.29(+1.63%)
Jan 06, 2021	17.59	18.11	17.50	17.80	338,975	+0.09(+0.51%)
Jan 05, 2021	17.82	18.29	17.26	17.71	399,199	-0.28(-1.56%)

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.