Skip to main content

Brightcove Inc (NQ: BCOV )

1.985 -0.005 (-0.25%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 19.87 20.57 19.82 20.12 489,618 +0.50(+2.55%)
Mar 30, 2021 19.26 19.69 19.00 19.62 225,150 +0.12(+0.62%)
Mar 29, 2021 20.57 21.05 19.33 19.50 217,658 -1.30(-6.25%)
Mar 26, 2021 20.93 21.12 20.27 20.80 227,100 -0.07(-0.34%)
Mar 25, 2021 20.18 20.89 19.64 20.87 272,155 +0.38(+1.85%)
Mar 24, 2021 22.06 22.14 20.46 20.49 246,828 -1.37(-6.27%)
Mar 23, 2021 22.29 22.69 21.73 21.86 218,559 -0.40(-1.80%)
Mar 22, 2021 21.95 22.60 21.72 22.26 220,324 +0.42(+1.92%)
Mar 19, 2021 22.17 22.41 21.55 21.84 474,500 -0.01(-0.05%)
Mar 18, 2021 23.08 23.54 21.56 21.85 234,212 -1.49(-6.38%)
Mar 17, 2021 23.20 23.57 22.45 23.34 292,782 +0.10(+0.43%)
Mar 16, 2021 22.76 23.73 22.58 23.24 426,563 +0.44(+1.93%)
Mar 15, 2021 22.59 22.93 22.16 22.80 198,310 +0.25(+1.11%)
Mar 12, 2021 21.44 22.60 21.02 22.55 273,200 +0.14(+0.65%)
Mar 11, 2021 22.00 22.45 21.60 22.41 216,988 +0.76(+3.49%)
Mar 10, 2021 21.87 22.35 21.37 21.65 304,202 +0.08(+0.37%)
Mar 09, 2021 20.68 21.68 20.68 21.57 246,671 +1.64(+8.23%)
Mar 08, 2021 21.04 21.13 19.89 19.93 260,153 -1.01(-4.82%)
Mar 05, 2021 21.18 21.46 19.36 20.94 415,000 -0.58(-2.70%)
Mar 04, 2021 22.17 22.73 21.19 21.52 321,479 -1.18(-5.20%)
Mar 03, 2021 22.89 23.46 22.63 22.70 351,202 +0.00(+0.00%)
Mar 02, 2021 22.81 23.09 22.45 22.70 258,544 -0.05(-0.22%)
Mar 01, 2021 22.18 22.81 22.01 22.75 289,740 +0.97(+4.45%)
Feb 26, 2021 21.88 22.31 21.14 21.78 226,400 -0.02(-0.09%)
Feb 25, 2021 22.99 23.05 21.58 21.80 283,982 -1.48(-6.36%)
Feb 24, 2021 22.20 23.34 21.59 23.28 331,923 +0.95(+4.25%)
Feb 23, 2021 21.68 22.67 20.83 22.33 565,376 -0.57(-2.49%)
Feb 22, 2021 23.93 24.60 22.72 22.90 459,983 -1.53(-6.26%)
Feb 19, 2021 24.88 25.26 23.87 24.43 1,012,400 -0.34(-1.37%)
Feb 18, 2021 22.50 25.00 22.02 24.77 3,034,448 +4.43(+21.78%)
Feb 17, 2021 19.67 20.41 19.32 20.34 385,169 +0.14(+0.69%)
Feb 16, 2021 21.22 21.52 20.11 20.20 246,184 -1.05(-4.94%)
Feb 12, 2021 21.23 21.28 20.43 21.25 390,900 +0.01(+0.05%)
Feb 11, 2021 20.00 21.43 19.95 21.24 614,703 +1.49(+7.54%)
Feb 10, 2021 18.99 19.91 18.96 19.75 425,198 +1.01(+5.39%)
Feb 09, 2021 18.42 18.90 18.19 18.74 172,276 +0.51(+2.80%)
Feb 08, 2021 18.61 19.15 18.08 18.23 281,298 -0.23(-1.25%)
Feb 05, 2021 17.98 18.50 17.73 18.46 238,100 +0.73(+4.12%)
Feb 04, 2021 17.07 17.74 16.96 17.73 163,099 +0.77(+4.54%)
Feb 03, 2021 17.23 17.35 16.80 16.96 127,876 -0.32(-1.85%)
Feb 02, 2021 16.80 17.30 16.58 17.28 224,379 +0.68(+4.10%)
Feb 01, 2021 16.51 16.67 15.95 16.60 219,311 +0.15(+0.91%)
Jan 29, 2021 16.46 16.98 16.15 16.45 340,600 -0.08(-0.48%)
Jan 28, 2021 16.91 16.91 15.92 16.53 250,219 +0.10(+0.61%)
Jan 27, 2021 16.97 17.21 16.20 16.43 387,349 -0.75(-4.37%)
Jan 26, 2021 17.88 18.02 17.00 17.18 273,264 -0.61(-3.43%)
Jan 25, 2021 19.00 19.35 17.62 17.79 396,864 -1.14(-6.02%)
Jan 22, 2021 18.25 19.07 18.25 18.93 292,900 +0.47(+2.55%)
Jan 21, 2021 18.50 18.63 18.25 18.46 143,309 -0.01(-0.05%)
Jan 20, 2021 18.03 18.72 18.03 18.47 134,227 +0.44(+2.44%)
Jan 19, 2021 17.79 18.06 17.44 18.03 233,370 +0.47(+2.68%)
Jan 15, 2021 17.92 18.41 17.55 17.56 286,200 -0.50(-2.77%)
Jan 14, 2021 18.26 18.78 17.94 18.06 195,696 -0.17(-0.93%)
Jan 13, 2021 18.46 18.68 18.10 18.23 140,256 -0.20(-1.09%)
Jan 12, 2021 18.04 18.63 18.03 18.43 170,481 +0.37(+2.05%)
Jan 11, 2021 17.92 18.18 17.82 18.06 123,602 -0.13(-0.71%)
Jan 08, 2021 18.25 18.37 17.87 18.19 145,200 +0.10(+0.55%)
Jan 07, 2021 17.96 18.32 17.51 18.09 254,431 +0.29(+1.63%)
Jan 06, 2021 17.59 18.11 17.50 17.80 338,975 +0.09(+0.51%)
Jan 05, 2021 17.82 18.29 17.26 17.71 399,199 -0.28(-1.56%)
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.