Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brightcove Inc (NQ: BCOV )

1.740 +0.020 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 10.22 10.47 10.20 10.22 168,213 -0.11(-1.06%)
Dec 30, 2021 10.00 10.39 9.950 10.33 283,915 +0.29(+2.89%)
Dec 29, 2021 10.10 10.18 9.970 10.04 180,125 -0.01(-0.10%)
Dec 28, 2021 10.07 10.15 9.940 10.05 158,944 +0.00(+0.00%)
Dec 27, 2021 10.11 10.15 9.980 10.05 161,973 +0.04(+0.40%)
Dec 23, 2021 9.850 10.07 9.680 10.01 222,780 +0.12(+1.21%)
Dec 22, 2021 9.830 9.980 9.680 9.890 119,813 +0.07(+0.71%)
Dec 21, 2021 9.920 10.00 9.750 9.820 200,124 +0.05(+0.51%)
Dec 20, 2021 9.700 9.850 9.570 9.770 247,196 -0.07(-0.71%)
Dec 17, 2021 9.750 9.970 9.560 9.840 265,878 +0.07(+0.72%)
Dec 16, 2021 10.01 10.34 9.740 9.770 308,888 -0.17(-1.71%)
Dec 15, 2021 9.510 10.04 9.510 9.940 366,534 +0.44(+4.63%)
Dec 14, 2021 9.560 9.750 9.460 9.500 342,447 -0.17(-1.76%)
Dec 13, 2021 9.600 9.760 9.560 9.670 152,798 +0.01(+0.10%)
Dec 10, 2021 9.740 9.890 9.510 9.660 210,717 -0.04(-0.41%)
Dec 09, 2021 9.900 9.910 9.690 9.700 164,246 -0.26(-2.61%)
Dec 08, 2021 9.850 10.03 9.800 9.960 185,849 +0.11(+1.12%)
Dec 07, 2021 9.900 10.16 9.780 9.850 288,083 +0.08(+0.82%)
Dec 06, 2021 9.660 9.830 9.470 9.770 149,257 +0.17(+1.77%)
Dec 03, 2021 9.490 9.650 9.260 9.600 286,746 +0.14(+1.48%)
Dec 02, 2021 9.320 9.520 9.210 9.460 163,320 +0.17(+1.83%)
Dec 01, 2021 9.660 9.770 9.230 9.290 343,822 -0.34(-3.53%)
Nov 30, 2021 9.790 9.850 9.580 9.630 520,685 -0.18(-1.83%)
Nov 29, 2021 9.760 9.920 9.630 9.810 248,926 +0.05(+0.51%)
Nov 26, 2021 9.780 9.915 9.680 9.760 147,761 -0.21(-2.11%)
Nov 24, 2021 9.730 10.06 9.580 9.970 173,987 +0.08(+0.81%)
Nov 23, 2021 10.00 10.05 9.570 9.890 394,401 -0.18(-1.79%)
Nov 22, 2021 10.30 10.40 10.05 10.07 265,393 -0.24(-2.33%)
Nov 19, 2021 10.04 10.34 9.955 10.31 468,432 +0.23(+2.28%)
Nov 18, 2021 10.36 10.12 10.03 10.08 430,018 -0.11(-1.08%)
Nov 17, 2021 10.32 10.40 10.17 10.19 248,850 -0.20(-1.92%)
Nov 16, 2021 10.29 10.47 10.19 10.39 313,738 +0.18(+1.76%)
Nov 15, 2021 10.21 10.21 10.06 10.21 278,048 +0.03(+0.29%)
Nov 12, 2021 10.30 10.35 10.16 10.18 125,762 +0.00(+0.00%)
Nov 11, 2021 9.930 10.27 9.930 10.18 229,260 +0.05(+0.49%)
Nov 10, 2021 10.00 10.13 311,795 +0.04(+0.40%)
Nov 09, 2021 10.08 10.13 9.960 10.09 178,841 -0.03(-0.30%)
Nov 08, 2021 10.03 10.15 9.950 10.12 281,712 +0.10(+1.00%)
Nov 05, 2021 10.30 10.33 10.01 10.02 358,984 -0.27(-2.62%)
Nov 04, 2021 10.40 10.66 10.19 10.29 346,176 -0.16(-1.53%)
Nov 03, 2021 10.41 10.67 10.31 10.45 302,950 +0.08(+0.77%)
Nov 02, 2021 10.36 10.57 10.15 10.37 447,926 +0.43(+4.33%)
Nov 01, 2021 9.890 10.25 9.920 9.940 433,419 +0.02(+0.20%)
Oct 29, 2021 9.420 10.08 9.320 9.920 735,421 +0.52(+5.53%)
Oct 28, 2021 9.200 9.750 9.200 9.400 2,450,436 -2.46(-20.74%)
Oct 27, 2021 12.07 12.25 11.86 11.86 223,119 -0.30(-2.47%)
Oct 26, 2021 12.25 12.14 12.16 180,250 -0.01(-0.08%)
Oct 25, 2021 11.85 12.30 11.82 12.17 221,107 +0.33(+2.79%)
Oct 22, 2021 12.22 12.23 11.69 11.84 267,866 -0.41(-3.35%)
Oct 21, 2021 11.99 12.41 11.99 12.25 183,719 +0.25(+2.08%)
Oct 20, 2021 11.98 12.11 11.81 12.00 189,483 -0.02(-0.17%)
Oct 19, 2021 12.13 12.22 12.00 12.02 86,884 -0.11(-0.91%)
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%)
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.