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

Brightcove Inc (NQ: BCOV )

1.900 +0.080 (+4.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2022 7.270 7.590 7.270 7.480 174,400 +0.11(+1.49%)
Feb 25, 2022 7.190 7.420 7.200 7.370 217,679 +0.24(+3.37%)
Feb 24, 2022 6.690 7.130 6.715 7.130 398,723 +0.21(+3.03%)
Feb 23, 2022 7.260 7.350 6.920 6.920 315,786 -0.29(-4.02%)
Feb 22, 2022 7.390 7.530 7.190 7.210 435,011 -0.26(-3.48%)
Feb 18, 2022 7.470 0 -0.31(-3.98%)
Feb 17, 2022 7.510 8.370 7.500 7.780 1,313,569 -1.26(-13.94%)
Feb 16, 2022 9.360 9.380 8.990 9.040 153,107 -0.39(-4.14%)
Feb 15, 2022 9.160 9.450 9.160 9.430 212,873 +0.32(+3.51%)
Feb 14, 2022 9.180 9.310 9.090 9.110 155,422 -0.11(-1.19%)
Feb 11, 2022 9.260 9.410 9.180 9.220 148,842 -0.08(-0.86%)
Feb 10, 2022 9.270 9.450 9.260 9.300 193,520 -0.11(-1.17%)
Feb 09, 2022 9.580 9.850 9.270 9.410 203,329 -0.12(-1.26%)
Feb 08, 2022 9.270 9.565 9.270 9.530 221,014 +0.23(+2.47%)
Feb 07, 2022 9.170 9.370 9.170 9.300 155,186 +0.12(+1.31%)
Feb 04, 2022 9.010 9.290 8.960 9.180 206,107 +0.18(+2.00%)
Feb 03, 2022 9.000 8.970 9.000 233,057 -0.17(-1.85%)
Feb 02, 2022 9.390 9.470 9.140 9.170 155,482 -0.18(-1.93%)
Feb 01, 2022 9.450 9.520 9.300 9.350 169,025 -0.08(-0.85%)
Jan 31, 2022 9.100 9.430 9.430 420,834 +0.33(+3.63%)
Jan 28, 2022 9.060 9.390 8.990 9.100 241,781 +0.02(+0.22%)
Jan 27, 2022 9.220 9.301 9.050 9.080 196,614 -0.07(-0.77%)
Jan 26, 2022 9.350 9.400 9.050 9.150 257,148 -0.10(-1.08%)
Jan 25, 2022 9.310 9.430 9.180 9.250 174,305 -0.15(-1.60%)
Jan 24, 2022 9.210 9.430 9.190 9.400 300,373 +0.06(+0.64%)
Jan 21, 2022 9.460 9.580 9.250 9.340 224,838 -0.21(-2.20%)
Jan 20, 2022 9.760 9.830 9.490 9.550 418,856 -0.19(-1.95%)
Jan 19, 2022 9.700 9.840 9.610 9.740 173,607 +0.08(+0.83%)
Jan 18, 2022 9.800 9.800 9.630 9.660 268,030 -0.19(-1.93%)
Jan 14, 2022 9.850 0 +0.09(+0.92%)
Jan 13, 2022 9.870 9.960 9.740 9.760 159,054 -0.05(-0.51%)
Jan 12, 2022 10.11 10.18 9.810 9.810 193,678 -0.20(-2.00%)
Jan 11, 2022 9.680 10.04 9.310 10.01 167,529 +0.02(+0.20%)
Jan 10, 2022 9.850 9.990 9.740 9.990 188,005 +0.02(+0.20%)
Jan 07, 2022 9.980 10.10 9.830 9.970 132,094 -0.04(-0.40%)
Jan 06, 2022 9.990 10.41 9.890 10.01 135,925 +0.01(+0.10%)
Jan 05, 2022 10.16 10.35 9.950 10.00 140,577 -0.15(-1.48%)
Jan 04, 2022 10.24 10.52 9.974 10.15 214,829 -0.24(-2.31%)
Jan 03, 2022 10.25 10.42 10.13 10.39 153,988 +0.17(+1.66%)
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%)
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.