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

Brightcove Inc (NQ: BCOV )

2.130 +0.050 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 31, 2023 4.060 4.190 4.050 4.180 103,799 +0.07(+1.70%)
May 30, 2023 4.070 4.120 4.030 4.110 66,761 +0.05(+1.23%)
May 26, 2023 4.010 4.140 4.010 4.060 88,186 +0.02(+0.50%)
May 25, 2023 4.190 4.230 4.030 4.040 81,614 -0.12(-2.88%)
May 24, 2023 4.260 4.300 4.040 4.160 230,716 -0.12(-2.80%)
May 23, 2023 4.290 4.385 4.240 4.280 257,325 +0.05(+1.18%)
May 22, 2023 4.000 4.300 3.852 4.230 234,272 +0.22(+5.49%)
May 19, 2023 3.720 4.080 3.710 4.010 327,848 +0.43(+12.01%)
May 18, 2023 3.500 3.590 3.500 3.580 310,218 +0.06(+1.70%)
May 17, 2023 3.430 3.590 3.430 3.520 310,959 +0.10(+2.92%)
May 16, 2023 3.450 3.450 3.330 3.420 140,999 -0.03(-0.87%)
May 15, 2023 3.350 3.460 3.340 3.450 120,502 +0.10(+2.99%)
May 12, 2023 3.360 3.440 3.325 3.350 145,904 -0.01(-0.30%)
May 11, 2023 3.410 3.440 3.350 3.360 178,776 -0.09(-2.61%)
May 10, 2023 3.620 3.640 3.420 3.450 289,823 -0.13(-3.63%)
May 09, 2023 3.590 3.655 3.510 3.580 246,226 -0.07(-1.92%)
May 08, 2023 3.760 3.760 3.535 3.650 198,726 -0.12(-3.18%)
May 05, 2023 3.480 3.810 3.480 3.770 249,021 +0.29(+8.33%)
May 04, 2023 3.750 3.855 3.280 3.480 496,548 -0.51(-12.78%)
May 03, 2023 3.940 4.050 3.920 3.990 143,124 +0.03(+0.76%)
May 02, 2023 4.030 4.030 3.920 3.960 101,285 -0.06(-1.49%)
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.