Skip to main content

Brightcove Inc (NQ: BCOV )

1.645 -0.035 (-2.08%)
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 1.690 1.750 1.660 1.680 130,520 -0.01(-0.59%)
Apr 22, 2024 1.750 1.750 1.650 1.690 178,726 -0.05(-2.87%)
Apr 19, 2024 1.690 1.755 1.670 1.740 158,524 +0.02(+1.16%)
Apr 18, 2024 1.700 1.730 1.650 1.720 219,607 +0.02(+1.18%)
Apr 17, 2024 1.740 1.745 1.630 1.700 221,992 -0.05(-2.86%)
Apr 16, 2024 1.680 1.750 1.660 1.750 340,468 +0.08(+4.79%)
Apr 15, 2024 1.720 1.720 1.650 1.670 313,528 -0.03(-1.76%)
Apr 12, 2024 1.770 1.800 1.700 1.700 179,120 -0.08(-4.49%)
Apr 11, 2024 1.790 1.910 1.755 1.780 214,855 -0.01(-0.56%)
Apr 10, 2024 1.810 1.850 1.780 1.790 140,220 -0.05(-2.72%)
Apr 09, 2024 1.840 1.870 1.820 1.840 133,475 +0.00(+0.00%)
Apr 08, 2024 1.860 1.905 1.820 1.840 86,850 +0.00(+0.00%)
Apr 05, 2024 1.890 1.890 1.815 1.840 176,008 -0.05(-2.65%)
Apr 04, 2024 1.930 1.990 1.890 1.890 206,965 -0.04(-2.07%)
Apr 03, 2024 1.870 1.950 1.870 1.930 112,598 +0.06(+3.21%)
Apr 02, 2024 1.880 1.895 1.830 1.870 202,505 -0.03(-1.58%)
Apr 01, 2024 1.950 1.970 1.890 1.900 124,117 -0.04(-2.06%)
Mar 28, 2024 1.990 2.015 1.940 1.940 145,795 -0.05(-2.51%)
Mar 27, 2024 1.950 1.990 1.914 1.990 116,428 +0.04(+2.05%)
Mar 26, 2024 1.970 2.000 1.940 1.950 237,048 +0.00(+0.00%)
Mar 25, 2024 1.950 1.985 1.920 1.950 220,652 +0.05(+2.63%)
Mar 22, 2024 1.910 1.920 1.880 1.900 101,749 -0.01(-0.52%)
Mar 21, 2024 1.920 1.989 1.880 1.910 202,249 +0.00(+0.00%)
Mar 20, 2024 1.880 1.930 1.860 1.910 512,562 +0.02(+1.06%)
Mar 19, 2024 1.880 1.895 1.855 1.890 173,676 +0.02(+1.07%)
Mar 18, 2024 1.860 1.920 1.860 1.870 213,069 -0.02(-1.06%)
Mar 15, 2024 1.880 1.930 1.855 1.890 510,264 +0.00(+0.00%)
Mar 14, 2024 1.950 1.985 1.880 1.890 200,955 -0.06(-3.08%)
Mar 13, 2024 2.030 2.060 1.910 1.950 266,383 -0.05(-2.50%)
Mar 12, 2024 1.870 2.016 1.860 2.000 400,190 +0.11(+5.82%)
Mar 11, 2024 1.920 1.945 1.845 1.890 559,789 -0.06(-3.08%)
Mar 08, 2024 2.010 2.060 1.920 1.950 446,832 -0.06(-2.99%)
Mar 07, 2024 2.070 2.085 2.000 2.010 110,000 -0.03(-1.47%)
Mar 06, 2024 2.030 2.100 2.014 2.040 189,416 +0.03(+1.49%)
Mar 05, 2024 2.130 2.190 2.000 2.010 185,668 -0.12(-5.63%)
Mar 04, 2024 2.230 2.270 2.090 2.130 173,612 -0.09(-4.05%)
Mar 01, 2024 2.190 2.250 2.150 2.220 289,838 +0.01(+0.23%)
Feb 29, 2024 2.220 2.260 2.160 2.215 172,262 -0.01(-0.23%)
Feb 28, 2024 2.220 2.250 2.120 2.220 474,441 +0.20(+9.90%)
Feb 27, 2024 1.910 2.080 1.910 2.020 391,071 +0.08(+4.12%)
Feb 26, 2024 1.810 1.940 1.810 1.940 393,599 +0.08(+4.30%)
Feb 23, 2024 1.910 1.950 1.810 1.860 1,163,217 -0.34(-15.45%)
Feb 22, 2024 2.190 2.255 2.170 2.200 188,975 -0.01(-0.45%)
Feb 21, 2024 2.230 2.330 2.170 2.210 202,181 +0.03(+1.38%)
Feb 20, 2024 2.220 2.255 2.180 2.180 211,518 -0.03(-1.36%)
Feb 16, 2024 2.390 2.460 2.200 2.210 170,798 -0.17(-7.14%)
Feb 15, 2024 2.300 2.400 2.270 2.380 168,801 +0.11(+4.85%)
Feb 14, 2024 2.140 2.300 2.120 2.270 195,633 +0.15(+7.08%)
Feb 13, 2024 2.310 2.310 2.090 2.120 302,253 -0.16(-7.02%)
Feb 12, 2024 2.340 2.340 2.245 2.280 138,775 +0.02(+0.88%)
Feb 09, 2024 2.320 2.350 2.195 2.260 366,423 -0.06(-2.59%)
Feb 08, 2024 2.280 2.350 2.280 2.320 91,890 +0.05(+2.20%)
Feb 07, 2024 2.260 2.370 2.180 2.270 244,537 +0.05(+2.25%)
Feb 06, 2024 2.180 2.230 2.160 2.220 123,151 +0.04(+1.83%)
Feb 05, 2024 2.240 2.240 2.170 2.180 139,123 -0.08(-3.54%)
Feb 02, 2024 2.260 2.270 2.165 2.260 149,488 +0.00(+0.00%)
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.