Skip to main content

Brightcove Inc (NQ: BCOV )

2.000 -0.060 (-2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 2.050 2.050 1.980 2.000 134,167 -0.06(-2.91%)
Jun 17, 2024 1.960 2.060 1.950 2.060 98,430 +0.06(+3.00%)
Jun 14, 2024 2.030 2.050 1.960 2.000 175,707 -0.05(-2.44%)
Jun 13, 2024 2.120 2.120 2.050 2.050 71,537 -0.08(-3.76%)
Jun 12, 2024 2.150 2.180 2.110 2.130 119,593 -0.01(-0.47%)
Jun 11, 2024 2.050 2.150 2.000 2.140 172,142 +0.06(+2.88%)
Jun 10, 2024 2.050 2.080 2.000 2.080 106,802 +0.03(+1.46%)
Jun 07, 2024 2.120 2.140 2.040 2.050 71,802 -0.08(-3.76%)
Jun 06, 2024 2.060 2.140 2.000 2.130 130,400 +0.06(+2.90%)
Jun 05, 2024 2.120 2.130 2.050 2.070 163,499 -0.04(-1.90%)
Jun 04, 2024 2.190 2.190 2.060 2.110 145,317 -0.06(-2.76%)
Jun 03, 2024 2.090 2.180 2.030 2.170 301,882 +0.08(+3.83%)
May 31, 2024 2.110 2.140 2.020 2.090 167,529 -0.02(-0.95%)
May 30, 2024 2.110 2.155 2.070 2.110 132,535 +0.00(+0.00%)
May 29, 2024 2.080 2.160 2.030 2.110 190,055 +0.01(+0.48%)
May 28, 2024 2.140 2.200 2.040 2.100 391,947 -0.03(-1.41%)
May 24, 2024 2.090 2.140 2.050 2.130 164,281 +0.05(+2.40%)
May 23, 2024 2.090 2.120 2.010 2.080 190,526 -0.05(-2.35%)
May 22, 2024 2.180 2.210 2.110 2.130 248,568 -0.06(-2.74%)
May 21, 2024 2.080 2.200 2.070 2.190 155,877 +0.08(+3.79%)
May 20, 2024 2.180 2.220 2.090 2.110 244,184 -0.07(-3.21%)
May 17, 2024 2.160 2.210 2.100 2.180 281,390 +0.04(+1.87%)
May 16, 2024 2.080 2.170 2.070 2.140 503,720 +0.06(+2.88%)
May 15, 2024 2.010 2.110 2.010 2.080 194,805 +0.08(+4.00%)
May 14, 2024 1.950 2.010 1.930 2.000 292,972 +0.08(+4.17%)
May 13, 2024 1.940 1.943 1.895 1.920 114,817 +0.03(+1.59%)
May 10, 2024 1.890 1.970 1.840 1.890 135,144 -0.04(-2.07%)
May 09, 2024 2.050 2.050 1.870 1.930 255,666 +0.04(+2.12%)
May 08, 2024 1.980 2.020 1.880 1.890 227,523 -0.09(-4.55%)
May 07, 2024 1.860 2.000 1.840 1.980 193,998 +0.10(+5.32%)
May 06, 2024 1.880 1.935 1.755 1.880 217,656 -0.02(-1.05%)
May 03, 2024 1.840 1.930 1.805 1.900 293,544 +0.08(+4.40%)
May 02, 2024 1.830 1.830 1.730 1.820 129,950 +0.00(+0.00%)
May 01, 2024 1.780 1.840 1.745 1.820 167,548 +0.04(+2.25%)
Apr 30, 2024 1.630 1.810 1.615 1.780 307,819 +0.14(+8.54%)
Apr 29, 2024 1.620 1.655 1.600 1.640 164,856 +0.01(+0.61%)
Apr 26, 2024 1.630 1.630 1.550 1.630 233,256 +0.00(+0.00%)
Apr 25, 2024 1.600 1.630 1.570 1.630 153,740 -0.02(-1.21%)
Apr 24, 2024 1.660 1.680 1.620 1.650 126,885 -0.03(-1.79%)
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 1.920 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%)
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.