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 (%)
Dec 31, 2021 10.22 10.47 10.20 10.22 168,213 -0.11(-1.06%)
Dec 30, 2021 10.00 10.39 9.950 10.33 283,915 +0.29(+2.89%)
Dec 29, 2021 10.10 10.18 9.970 10.04 180,125 -0.01(-0.10%)
Dec 28, 2021 10.07 10.15 9.940 10.05 158,944 +0.00(+0.00%)
Dec 27, 2021 10.11 10.15 9.980 10.05 161,973 +0.04(+0.40%)
Dec 23, 2021 9.850 10.07 9.680 10.01 222,780 +0.12(+1.21%)
Dec 22, 2021 9.830 9.980 9.680 9.890 119,813 +0.07(+0.71%)
Dec 21, 2021 9.920 10.00 9.750 9.820 200,124 +0.05(+0.51%)
Dec 20, 2021 9.700 9.850 9.570 9.770 247,196 -0.07(-0.71%)
Dec 17, 2021 9.750 9.970 9.560 9.840 265,878 +0.07(+0.72%)
Dec 16, 2021 10.01 10.34 9.740 9.770 308,888 -0.17(-1.71%)
Dec 15, 2021 9.510 10.04 9.510 9.940 366,534 +0.44(+4.63%)
Dec 14, 2021 9.560 9.750 9.460 9.500 342,447 -0.17(-1.76%)
Dec 13, 2021 9.600 9.760 9.560 9.670 152,798 +0.01(+0.10%)
Dec 10, 2021 9.740 9.890 9.510 9.660 210,717 -0.04(-0.41%)
Dec 09, 2021 9.900 9.910 9.690 9.700 164,246 -0.26(-2.61%)
Dec 08, 2021 9.850 10.03 9.800 9.960 185,849 +0.11(+1.12%)
Dec 07, 2021 9.900 10.16 9.780 9.850 288,083 +0.08(+0.82%)
Dec 06, 2021 9.660 9.830 9.470 9.770 149,257 +0.17(+1.77%)
Dec 03, 2021 9.490 9.650 9.260 9.600 286,746 +0.14(+1.48%)
Dec 02, 2021 9.320 9.520 9.210 9.460 163,320 +0.17(+1.83%)
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.