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

Brightcove Inc (NQ: BCOV )

1.820 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 2, 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, 2022 6.740 6.850 6.560 6.700 177,888 -0.03(-0.45%)
Oct 28, 2022 6.510 6.770 6.490 6.730 74,680 +0.18(+2.75%)
Oct 27, 2022 6.520 6.730 6.500 6.550 76,671 -0.02(-0.30%)
Oct 26, 2022 6.670 6.730 6.550 6.570 85,217 -0.14(-2.09%)
Oct 25, 2022 6.590 6.785 6.590 6.710 85,135 +0.10(+1.51%)
Oct 24, 2022 6.540 6.660 6.450 6.610 121,898 +0.07(+1.07%)
Oct 21, 2022 6.500 6.630 6.410 6.540 123,024 +0.04(+0.62%)
Oct 20, 2022 6.550 6.700 6.450 6.500 92,186 -0.08(-1.22%)
Oct 19, 2022 6.580 6.650 6.545 6.580 79,463 -0.06(-0.90%)
Oct 18, 2022 6.740 6.760 6.490 6.640 82,042 +0.05(+0.76%)
Oct 17, 2022 6.620 6.740 6.545 6.590 117,298 +0.03(+0.46%)
Oct 14, 2022 6.590 6.610 6.510 6.560 101,176 +0.01(+0.15%)
Oct 13, 2022 6.230 6.570 6.140 6.550 202,739 +0.29(+4.63%)
Oct 12, 2022 6.330 6.330 6.230 6.260 85,596 -0.05(-0.79%)
Oct 11, 2022 6.300 6.370 6.260 6.310 108,433 -0.04(-0.63%)
Oct 10, 2022 6.450 6.450 6.300 6.350 169,823 -0.05(-0.78%)
Oct 07, 2022 6.610 6.610 6.400 6.400 91,325 -0.27(-4.05%)
Oct 06, 2022 6.720 6.870 6.622 6.670 69,322 -0.07(-1.04%)
Oct 05, 2022 6.550 6.770 6.480 6.740 117,862 +0.13(+1.97%)
Oct 04, 2022 6.570 6.650 6.515 6.610 243,030 +0.17(+2.64%)
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.