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

Brightcove Inc (NQ: BCOV )

2.180 +0.040 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2022 7.000 7.450 6.955 7.040 919,891 -0.01(-0.14%)
May 27, 2022 6.840 7.080 6.670 7.050 673,958 +0.21(+3.07%)
May 26, 2022 6.830 6.925 6.690 6.840 214,660 +0.01(+0.15%)
May 25, 2022 6.800 6.930 6.710 6.830 127,487 +0.05(+0.74%)
May 24, 2022 6.750 6.800 6.650 6.780 87,763 -0.03(-0.44%)
May 23, 2022 6.960 6.990 6.760 6.810 129,456 -0.15(-2.16%)
May 20, 2022 7.050 7.050 6.840 6.960 122,834 +0.00(+0.00%)
May 19, 2022 6.990 7.105 6.960 6.960 185,395 -0.02(-0.29%)
May 18, 2022 6.880 7.070 6.840 6.980 154,830 -0.03(-0.43%)
May 17, 2022 6.920 7.140 6.860 7.010 146,969 +0.16(+2.34%)
May 16, 2022 7.390 7.425 6.830 6.850 176,943 -0.62(-8.30%)
May 13, 2022 7.250 7.700 6.910 7.470 846,300 +0.30(+4.18%)
May 12, 2022 6.880 7.290 6.870 7.170 188,724 +0.22(+3.17%)
May 11, 2022 6.950 7.050 6.840 6.950 189,204 -0.05(-0.71%)
May 10, 2022 6.960 7.250 6.855 7.000 254,327 +0.10(+1.45%)
May 09, 2022 6.870 6.990 6.700 6.900 167,001 -0.10(-1.43%)
May 06, 2022 6.830 7.180 6.760 7.000 196,529 +0.14(+2.04%)
May 05, 2022 6.980 7.000 6.770 6.860 91,857 -0.28(-3.92%)
May 04, 2022 6.970 7.160 6.850 7.140 100,793 +0.10(+1.42%)
May 03, 2022 6.990 7.060 6.740 7.040 133,505 -0.02(-0.28%)
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.