Skip to main content

Brightcove Inc (NQ: BCOV )

1.940 -0.050 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 9.790 9.850 9.580 9.630 520,685 -0.18(-1.83%)
Nov 29, 2021 9.760 9.920 9.630 9.810 248,926 +0.05(+0.51%)
Nov 26, 2021 9.780 9.915 9.680 9.760 147,761 -0.21(-2.11%)
Nov 24, 2021 9.730 10.06 9.580 9.970 173,987 +0.08(+0.81%)
Nov 23, 2021 10.00 10.05 9.570 9.890 394,401 -0.18(-1.79%)
Nov 22, 2021 10.30 10.40 10.05 10.07 265,393 -0.24(-2.33%)
Nov 19, 2021 10.04 10.34 9.955 10.31 468,432 +0.23(+2.28%)
Nov 18, 2021 10.36 10.12 10.03 10.08 430,018 -0.11(-1.08%)
Nov 17, 2021 10.32 10.40 10.17 10.19 248,850 -0.20(-1.92%)
Nov 16, 2021 10.29 10.47 10.19 10.39 313,738 +0.18(+1.76%)
Nov 15, 2021 10.21 10.21 10.06 10.21 278,048 +0.03(+0.29%)
Nov 12, 2021 10.30 10.35 10.16 10.18 125,762 +0.00(+0.00%)
Nov 11, 2021 9.930 10.27 9.930 10.18 229,260 +0.05(+0.49%)
Nov 10, 2021 10.00 10.13 311,795 +0.04(+0.40%)
Nov 09, 2021 10.08 10.13 9.960 10.09 178,841 -0.03(-0.30%)
Nov 08, 2021 10.03 10.15 9.950 10.12 281,712 +0.10(+1.00%)
Nov 05, 2021 10.30 10.33 10.01 10.02 358,984 -0.27(-2.62%)
Nov 04, 2021 10.40 10.66 10.19 10.29 346,176 -0.16(-1.53%)
Nov 03, 2021 10.41 10.67 10.31 10.45 302,950 +0.08(+0.77%)
Nov 02, 2021 10.36 10.57 10.15 10.37 447,926 +0.43(+4.33%)
Nov 01, 2021 9.890 10.25 9.920 9.940 433,419 +0.02(+0.20%)
Oct 29, 2021 9.420 10.08 9.320 9.920 735,421 +0.52(+5.53%)
Oct 28, 2021 9.200 9.750 9.200 9.400 2,450,436 -2.46(-20.74%)
Oct 27, 2021 12.07 12.25 11.86 11.86 223,119 -0.30(-2.47%)
Oct 26, 2021 12.25 12.14 12.16 180,250 -0.01(-0.08%)
Oct 25, 2021 11.85 12.30 11.82 12.17 221,107 +0.33(+2.79%)
Oct 22, 2021 12.22 12.23 11.69 11.84 267,866 -0.41(-3.35%)
Oct 21, 2021 11.99 12.41 11.99 12.25 183,719 +0.25(+2.08%)
Oct 20, 2021 11.98 12.11 11.81 12.00 189,483 -0.02(-0.17%)
Oct 19, 2021 12.13 12.22 12.00 12.02 86,884 -0.11(-0.91%)
Oct 18, 2021 12.19 12.38 12.08 12.13 111,381 -0.14(-1.14%)
Oct 15, 2021 12.30 12.46 12.20 12.27 234,977 +0.15(+1.24%)
Oct 14, 2021 12.32 12.42 12.05 12.12 160,863 -0.11(-0.90%)
Oct 13, 2021 12.11 12.23 12.05 12.23 82,326 +0.17(+1.41%)
Oct 12, 2021 12.27 12.30 12.04 12.06 116,003 -0.19(-1.55%)
Oct 11, 2021 12.04 12.35 12.02 12.25 190,927 +0.13(+1.07%)
Oct 08, 2021 11.76 12.14 11.76 12.12 294,730 +0.33(+2.80%)
Oct 07, 2021 11.89 12.06 11.73 11.79 218,568 +0.13(+1.11%)
Oct 06, 2021 11.16 11.69 11.16 11.66 206,973 +0.31(+2.73%)
Oct 05, 2021 11.30 11.52 11.30 11.35 122,241 +0.05(+0.44%)
Oct 04, 2021 11.41 11.41 11.19 11.30 201,623 -0.18(-1.57%)
Oct 01, 2021 11.57 11.60 11.32 11.48 165,226 -0.06(-0.52%)
Sep 30, 2021 11.72 11.86 11.48 11.54 145,377 -0.14(-1.20%)
Sep 29, 2021 11.67 11.82 11.59 11.68 208,129 +0.06(+0.52%)
Sep 28, 2021 11.68 11.76 11.53 11.62 185,640 -0.15(-1.27%)
Sep 27, 2021 11.57 11.86 11.54 11.77 174,973 +0.10(+0.86%)
Sep 24, 2021 11.39 11.69 11.33 11.67 119,936 +0.16(+1.39%)
Sep 23, 2021 11.26 11.53 11.21 11.51 154,161 +0.33(+2.95%)
Sep 22, 2021 10.97 11.28 10.97 11.18 157,446 +0.19(+1.73%)
Sep 21, 2021 11.08 11.22 10.97 10.99 159,825 -0.07(-0.63%)
Sep 20, 2021 11.25 11.25 10.95 11.06 340,608 -0.25(-2.21%)
Sep 17, 2021 11.52 11.56 11.26 11.31 477,859 -0.15(-1.31%)
Sep 16, 2021 11.55 11.55 11.28 11.46 278,563 +0.04(+0.35%)
Sep 15, 2021 11.96 12.06 11.38 11.42 479,224 -0.53(-4.44%)
Sep 14, 2021 12.06 12.11 11.92 11.95 200,085 -0.11(-0.91%)
Sep 13, 2021 12.20 12.26 11.57 12.06 337,796 -0.10(-0.82%)
Sep 10, 2021 12.27 12.55 12.15 12.16 192,552 -0.06(-0.49%)
Sep 09, 2021 12.01 12.27 12.01 12.22 216,222 +0.20(+1.66%)
Sep 08, 2021 11.93 12.09 11.81 12.02 375,356 +0.09(+0.75%)
Sep 07, 2021 11.84 12.01 11.84 11.93 172,624 +0.08(+0.68%)
Sep 03, 2021 11.75 12.12 11.70 11.85 231,772 +0.19(+1.63%)
Sep 02, 2021 11.49 11.68 11.44 11.66 138,786 +0.17(+1.48%)
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.