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 (%)
Nov 30, 2022 5.370 5.540 5.190 5.530 104,452 +0.18(+3.36%)
Nov 29, 2022 5.320 5.370 5.270 5.350 199,289 +0.03(+0.56%)
Nov 28, 2022 5.570 5.630 5.250 5.320 230,609 -0.25(-4.49%)
Nov 25, 2022 5.530 5.610 5.440 5.570 15,890 +0.00(+0.00%)
Nov 23, 2022 5.600 5.690 5.500 5.570 74,565 -0.03(-0.54%)
Nov 22, 2022 5.650 5.650 5.530 5.600 120,467 -0.03(-0.53%)
Nov 21, 2022 5.570 5.790 5.395 5.630 252,270 +0.06(+1.08%)
Nov 18, 2022 5.590 5.660 5.510 5.570 112,188 +0.10(+1.83%)
Nov 17, 2022 5.490 5.650 5.405 5.470 186,557 -0.06(-1.08%)
Nov 16, 2022 5.620 5.640 5.450 5.530 133,029 -0.13(-2.30%)
Nov 15, 2022 5.510 5.710 5.490 5.660 182,525 +0.16(+2.91%)
Nov 14, 2022 5.820 5.840 5.460 5.500 247,426 -0.33(-5.66%)
Nov 11, 2022 5.410 5.920 5.370 5.830 950,945 +0.41(+7.56%)
Nov 10, 2022 5.380 5.500 5.300 5.420 255,203 +0.22(+4.23%)
Nov 09, 2022 5.250 5.310 5.168 5.200 268,297 -0.09(-1.70%)
Nov 08, 2022 5.560 5.575 5.270 5.290 288,261 -0.23(-4.17%)
Nov 07, 2022 5.890 5.920 5.500 5.520 428,153 -0.41(-6.91%)
Nov 04, 2022 6.090 6.090 5.730 5.930 386,601 -0.13(-2.15%)
Nov 03, 2022 6.190 6.500 5.940 6.060 376,603 -0.44(-6.77%)
Nov 02, 2022 6.710 6.450 6.500 137,071 -0.27(-3.99%)
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.