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 (%)
Dec 30, 2022 5.220 5.280 5.200 5.230 86,521 -0.04(-0.76%)
Dec 29, 2022 5.220 5.380 5.170 5.270 109,206 +0.07(+1.35%)
Dec 28, 2022 5.200 5.250 5.170 5.200 172,204 +0.00(+0.00%)
Dec 27, 2022 5.200 5.230 5.160 5.200 142,868 +0.00(+0.00%)
Dec 23, 2022 5.200 5.250 5.150 5.200 95,570 +0.00(+0.00%)
Dec 22, 2022 5.190 5.250 5.185 5.200 144,311 -0.05(-0.95%)
Dec 21, 2022 5.250 5.310 5.230 5.250 128,013 +0.01(+0.19%)
Dec 20, 2022 5.230 5.270 5.212 5.240 72,559 +0.00(+0.00%)
Dec 19, 2022 5.300 5.300 5.200 5.240 91,312 -0.07(-1.32%)
Dec 16, 2022 5.310 5.370 5.185 5.310 224,823 -0.03(-0.56%)
Dec 15, 2022 5.290 5.400 5.230 5.340 170,591 +0.00(+0.00%)
Dec 14, 2022 5.270 5.430 5.220 5.340 136,230 +0.07(+1.33%)
Dec 13, 2022 5.320 5.370 5.170 5.270 181,664 +0.08(+1.54%)
Dec 12, 2022 5.140 5.230 5.130 5.190 101,229 +0.04(+0.78%)
Dec 09, 2022 5.210 5.225 5.125 5.150 124,599 -0.10(-1.90%)
Dec 08, 2022 5.210 5.390 5.150 5.250 165,118 +0.11(+2.14%)
Dec 07, 2022 5.160 5.300 5.120 5.140 114,359 -0.06(-1.15%)
Dec 06, 2022 5.280 5.310 5.160 5.200 185,003 -0.09(-1.70%)
Dec 05, 2022 5.550 5.550 5.270 5.290 129,636 -0.30(-5.37%)
Dec 02, 2022 5.540 5.610 5.460 5.590 69,472 -0.05(-0.89%)
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.