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 (%)
Mar 31, 2022 7.900 8.030 7.660 7.800 131,453 -0.11(-1.39%)
Mar 30, 2022 7.990 8.090 7.860 7.910 120,519 -0.08(-1.00%)
Mar 29, 2022 7.800 8.070 7.800 7.990 138,794 +0.22(+2.83%)
Mar 28, 2022 7.560 7.790 7.550 7.770 99,819 +0.16(+2.10%)
Mar 25, 2022 7.640 7.740 7.520 7.610 227,441 -0.09(-1.17%)
Mar 24, 2022 7.490 7.770 7.370 7.700 145,088 +0.21(+2.80%)
Mar 23, 2022 7.510 7.620 7.390 7.490 117,904 -0.06(-0.79%)
Mar 22, 2022 7.660 7.770 7.530 7.550 159,985 -0.03(-0.40%)
Mar 21, 2022 7.690 7.690 7.493 7.580 81,440 -0.11(-1.43%)
Mar 18, 2022 7.550 7.710 7.430 7.690 186,857 +0.09(+1.18%)
Mar 17, 2022 7.310 7.600 7.310 7.600 101,417 +0.22(+2.98%)
Mar 16, 2022 7.060 7.390 6.970 7.380 200,564 +0.41(+5.88%)
Mar 15, 2022 6.870 6.990 6.770 6.970 144,888 +0.10(+1.46%)
Mar 14, 2022 6.930 7.100 6.770 6.870 115,606 -0.06(-0.87%)
Mar 11, 2022 7.230 7.420 6.920 6.930 142,349 -0.23(-3.21%)
Mar 10, 2022 7.260 7.360 7.120 7.160 118,531 -0.21(-2.85%)
Mar 09, 2022 7.220 7.420 7.110 7.370 110,028 +0.31(+4.39%)
Mar 08, 2022 7.110 7.255 7.000 7.060 144,191 +0.02(+0.28%)
Mar 07, 2022 7.210 7.300 7.020 7.040 195,203 -0.14(-1.95%)
Mar 04, 2022 7.250 7.310 7.120 7.180 115,208 -0.15(-2.05%)
Mar 03, 2022 7.480 7.480 7.250 7.330 121,498 -0.12(-1.61%)
Mar 02, 2022 7.480 7.535 7.350 7.450 127,807 +0.01(+0.13%)
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.