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

Brightcove Inc (NQ: BCOV )

1.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 3.010 3.100 2.950 3.080 82,961 +0.09(+3.01%)
Oct 30, 2023 2.910 3.010 2.910 2.990 84,997 +0.10(+3.46%)
Oct 27, 2023 2.920 2.939 2.830 2.890 114,111 -0.02(-0.69%)
Oct 26, 2023 2.910 2.940 2.830 2.910 96,751 +0.00(+0.00%)
Oct 25, 2023 2.940 3.070 2.890 2.910 57,515 -0.07(-2.35%)
Oct 24, 2023 2.920 2.980 2.880 2.980 57,379 +0.08(+2.76%)
Oct 23, 2023 2.920 2.971 2.860 2.900 86,630 -0.04(-1.19%)
Oct 20, 2023 2.980 2.980 2.910 2.935 89,658 -0.04(-1.18%)
Oct 19, 2023 3.010 3.020 2.920 2.970 117,351 -0.04(-1.33%)
Oct 18, 2023 3.030 3.040 2.973 3.010 58,795 -0.04(-1.31%)
Oct 17, 2023 3.020 3.185 3.010 3.050 93,431 +0.01(+0.33%)
Oct 16, 2023 3.080 3.090 3.001 3.040 54,180 +0.01(+0.33%)
Oct 13, 2023 3.000 3.050 3.000 3.030 67,967 +0.06(+2.02%)
Oct 12, 2023 3.030 3.030 2.870 2.970 162,509 -0.05(-1.66%)
Oct 11, 2023 3.130 3.130 2.990 3.020 78,211 -0.10(-3.21%)
Oct 10, 2023 3.050 3.140 2.990 3.120 98,839 +0.07(+2.30%)
Oct 09, 2023 3.040 3.120 3.000 3.050 59,914 -0.01(-0.33%)
Oct 06, 2023 3.000 3.110 2.981 3.060 105,492 +0.06(+2.00%)
Oct 05, 2023 3.070 3.080 2.980 3.000 143,208 -0.07(-2.28%)
Oct 04, 2023 3.060 3.120 3.000 3.070 84,729 +0.01(+0.33%)
Oct 03, 2023 3.140 3.150 3.020 3.060 68,248 -0.08(-2.55%)
Oct 02, 2023 3.280 3.370 3.100 3.140 179,709 -0.15(-4.56%)
Sep 29, 2023 3.290 3.335 3.260 3.290 77,300 +0.02(+0.61%)
Sep 28, 2023 3.300 3.310 3.250 3.270 59,779 -0.02(-0.61%)
Sep 27, 2023 3.310 3.320 3.240 3.290 60,220 +0.01(+0.30%)
Sep 26, 2023 3.300 3.360 3.240 3.280 77,845 -0.07(-2.09%)
Sep 25, 2023 3.280 3.360 3.330 3.350 98,740 +0.05(+1.52%)
Sep 22, 2023 3.340 3.400 3.280 3.300 99,955 -0.02(-0.60%)
Sep 21, 2023 3.390 3.430 3.280 3.320 122,284 -0.09(-2.64%)
Sep 20, 2023 3.560 3.610 3.390 3.410 77,328 -0.15(-4.21%)
Sep 19, 2023 3.590 3.620 3.520 3.560 91,641 -0.04(-1.11%)
Sep 18, 2023 3.700 3.700 3.570 3.600 76,120 -0.10(-2.70%)
Sep 15, 2023 3.750 3.810 3.670 3.700 203,470 -0.05(-1.33%)
Sep 14, 2023 3.690 3.770 3.680 3.750 68,623 +0.07(+1.90%)
Sep 13, 2023 3.720 3.730 3.650 3.680 174,204 -0.12(-3.16%)
Sep 12, 2023 3.740 3.880 3.695 3.800 77,661 +0.08(+2.15%)
Sep 11, 2023 3.720 3.740 3.665 3.720 109,438 +0.03(+0.81%)
Sep 08, 2023 3.760 3.760 3.660 3.690 55,156 -0.04(-1.07%)
Sep 07, 2023 3.760 3.780 3.671 3.730 314,052 -0.03(-0.80%)
Sep 06, 2023 3.790 3.830 3.740 3.760 89,549 -0.03(-0.79%)
Sep 05, 2023 3.750 3.820 3.710 3.790 103,374 +0.01(+0.26%)
Sep 01, 2023 3.860 3.910 3.750 3.780 91,549 -0.07(-1.82%)
Aug 31, 2023 3.880 3.940 3.761 3.850 59,729 -0.04(-1.03%)
Aug 30, 2023 3.870 3.960 3.825 3.890 48,935 -0.01(-0.26%)
Aug 29, 2023 3.830 3.900 3.790 3.900 80,239 +0.08(+2.09%)
Aug 28, 2023 3.820 3.860 3.780 3.820 63,911 +0.02(+0.53%)
Aug 25, 2023 3.770 3.825 3.760 3.800 274,655 +0.04(+1.06%)
Aug 24, 2023 3.790 3.841 3.750 3.760 324,586 -0.05(-1.31%)
Aug 23, 2023 3.770 3.840 3.770 3.810 51,966 +0.06(+1.60%)
Aug 22, 2023 3.840 3.900 3.745 3.750 76,564 -0.07(-1.83%)
Aug 21, 2023 3.970 3.990 3.810 3.820 112,730 -0.13(-3.29%)
Aug 18, 2023 3.790 3.980 3.785 3.950 91,629 +0.13(+3.40%)
Aug 17, 2023 3.870 3.870 3.793 3.820 172,677 -0.05(-1.29%)
Aug 16, 2023 3.890 3.940 3.870 3.870 70,822 -0.04(-1.02%)
Aug 15, 2023 3.920 3.940 3.895 3.910 60,990 -0.02(-0.51%)
Aug 14, 2023 3.970 3.990 3.911 3.930 49,845 -0.07(-1.75%)
Aug 11, 2023 3.900 4.090 3.900 4.000 49,870 +0.09(+2.30%)
Aug 10, 2023 3.880 3.997 3.875 3.910 166,176 +0.01(+0.26%)
Aug 09, 2023 4.060 4.075 3.900 3.900 237,387 -0.16(-3.94%)
Aug 08, 2023 4.220 4.225 4.050 4.060 173,441 -0.21(-4.92%)
Aug 07, 2023 4.360 4.400 4.095 4.270 161,488 -0.10(-2.29%)
Aug 04, 2023 4.170 4.560 4.170 4.370 186,895 +0.18(+4.30%)
Aug 03, 2023 4.010 4.250 4.010 4.190 375,428 -0.05(-1.18%)
Aug 02, 2023 4.280 4.280 4.130 4.240 254,985 -0.12(-2.75%)
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.