Indicators

Brightcove Inc (NQ: BCOV )

2.130 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	5.300	5.530	5.292	5.370	210,323	+0.07(+1.32%)
Feb 27, 2023	5.310	5.310	5.190	5.300	238,059	+0.05(+0.95%)
Feb 24, 2023	5.840	5.990	4.870	5.250	775,927	-1.03(-16.40%)
Feb 23, 2023	6.490	6.650	6.040	6.280	235,754	-0.23(-3.53%)
Feb 22, 2023	6.440	6.560	6.310	6.510	131,480	+0.09(+1.40%)
Feb 21, 2023	6.980	6.990	6.340	6.420	232,409	-0.65(-9.19%)
Feb 17, 2023	7.100	7.120	6.960	7.070	105,262	+0.00(+0.00%)
Feb 16, 2023	7.120	7.390	7.050	7.070	149,888	-0.13(-1.81%)
Feb 15, 2023	7.040	7.230	7.040	7.200	60,701	+0.15(+2.13%)
Feb 14, 2023	6.930	7.150	6.800	7.050	137,240	+0.08(+1.15%)
Feb 13, 2023	6.660	7.055	6.500	6.970	136,480	+0.71(+11.34%)
Feb 10, 2023	6.340	6.440	6.200	6.260	73,269	-0.11(-1.73%)
Feb 09, 2023	6.340	6.450	6.270	6.370	463,299	+0.11(+1.76%)
Feb 08, 2023	6.420	6.420	6.260	6.260	97,919	-0.18(-2.80%)
Feb 07, 2023	6.440	6.460	6.130	6.440	79,587	-0.01(-0.16%)
Feb 06, 2023	6.530	6.610	6.430	6.450	93,560	-0.08(-1.23%)
Feb 03, 2023	6.580	6.740	6.510	6.530	100,537	-0.12(-1.80%)
Feb 02, 2023	6.480	6.765	6.260	6.650	135,750	+0.23(+3.58%)

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.