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

Brightcove Inc (NQ: BCOV )

1.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 31, 2022 7.000 7.450 6.955 7.040 919,891 -0.01(-0.14%)
May 27, 2022 6.840 7.080 6.670 7.050 673,958 +0.21(+3.07%)
May 26, 2022 6.830 6.925 6.690 6.840 214,660 +0.01(+0.15%)
May 25, 2022 6.800 6.930 6.710 6.830 127,487 +0.05(+0.74%)
May 24, 2022 6.750 6.800 6.650 6.780 87,763 -0.03(-0.44%)
May 23, 2022 6.960 6.990 6.760 6.810 129,456 -0.15(-2.16%)
May 20, 2022 7.050 7.050 6.840 6.960 122,834 +0.00(+0.00%)
May 19, 2022 6.990 7.105 6.960 6.960 185,395 -0.02(-0.29%)
May 18, 2022 6.880 7.070 6.840 6.980 154,830 -0.03(-0.43%)
May 17, 2022 6.920 7.140 6.860 7.010 146,969 +0.16(+2.34%)
May 16, 2022 7.390 7.425 6.830 6.850 176,943 -0.62(-8.30%)
May 13, 2022 7.250 7.700 6.910 7.470 846,300 +0.30(+4.18%)
May 12, 2022 6.880 7.290 6.870 7.170 188,724 +0.22(+3.17%)
May 11, 2022 6.950 7.050 6.840 6.950 189,204 -0.05(-0.71%)
May 10, 2022 6.960 7.250 6.855 7.000 254,327 +0.10(+1.45%)
May 09, 2022 6.870 6.990 6.700 6.900 167,001 -0.10(-1.43%)
May 06, 2022 6.830 7.180 6.760 7.000 196,529 +0.14(+2.04%)
May 05, 2022 6.980 7.000 6.770 6.860 91,857 -0.28(-3.92%)
May 04, 2022 6.970 7.160 6.850 7.140 100,793 +0.10(+1.42%)
May 03, 2022 6.990 7.060 6.740 7.040 133,505 -0.02(-0.28%)
May 02, 2022 7.080 7.340 6.920 7.060 161,648 +0.01(+0.14%)
Apr 29, 2022 7.170 7.441 7.020 7.050 161,743 -0.14(-1.95%)
Apr 28, 2022 7.150 7.420 6.800 7.190 195,474 +0.56(+8.45%)
Apr 27, 2022 6.820 6.930 6.520 6.630 198,350 -0.24(-3.49%)
Apr 26, 2022 7.240 7.240 6.860 6.870 90,912 -0.44(-6.02%)
Apr 25, 2022 7.160 7.330 7.120 7.310 118,056 +0.11(+1.53%)
Apr 22, 2022 7.300 7.510 7.180 7.200 88,111 -0.11(-1.50%)
Apr 21, 2022 7.550 7.710 7.240 7.310 97,577 -0.13(-1.75%)
Apr 20, 2022 7.490 7.780 7.360 7.440 108,887 -0.01(-0.13%)
Apr 19, 2022 7.500 7.640 7.390 7.450 106,182 -0.03(-0.40%)
Apr 18, 2022 7.350 7.490 7.320 7.480 92,737 +0.03(+0.40%)
Apr 14, 2022 7.590 7.660 7.380 7.450 105,149 -0.22(-2.87%)
Apr 13, 2022 7.440 7.710 7.350 7.670 131,191 +0.26(+3.51%)
Apr 12, 2022 7.490 7.610 7.370 7.410 148,586 +0.06(+0.82%)
Apr 11, 2022 7.500 7.520 7.310 7.350 83,505 -0.21(-2.78%)
Apr 08, 2022 7.540 7.890 7.420 7.560 143,420 -0.01(-0.13%)
Apr 07, 2022 7.710 7.820 7.410 7.570 112,673 -0.15(-1.94%)
Apr 06, 2022 7.900 7.950 7.670 7.720 148,506 -0.22(-2.77%)
Apr 05, 2022 8.110 8.125 7.840 7.940 144,616 -0.17(-2.10%)
Apr 04, 2022 7.880 8.130 7.880 8.110 130,922 +0.28(+3.58%)
Apr 01, 2022 7.820 7.965 7.770 7.830 134,822 +0.03(+0.38%)
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.