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

Brightcove Inc (NQ: BCOV )

1.900 +0.080 (+4.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2022 5.220 5.280 5.200 5.230 86,521 -0.04(-0.76%)
Dec 29, 2022 5.220 5.380 5.170 5.270 109,206 +0.07(+1.35%)
Dec 28, 2022 5.200 5.250 5.170 5.200 172,204 +0.00(+0.00%)
Dec 27, 2022 5.200 5.230 5.160 5.200 142,868 +0.00(+0.00%)
Dec 23, 2022 5.200 5.250 5.150 5.200 95,570 +0.00(+0.00%)
Dec 22, 2022 5.190 5.250 5.185 5.200 144,311 -0.05(-0.95%)
Dec 21, 2022 5.250 5.310 5.230 5.250 128,013 +0.01(+0.19%)
Dec 20, 2022 5.230 5.270 5.212 5.240 72,559 +0.00(+0.00%)
Dec 19, 2022 5.300 5.300 5.200 5.240 91,312 -0.07(-1.32%)
Dec 16, 2022 5.310 5.370 5.185 5.310 224,823 -0.03(-0.56%)
Dec 15, 2022 5.290 5.400 5.230 5.340 170,591 +0.00(+0.00%)
Dec 14, 2022 5.270 5.430 5.220 5.340 136,230 +0.07(+1.33%)
Dec 13, 2022 5.320 5.370 5.170 5.270 181,664 +0.08(+1.54%)
Dec 12, 2022 5.140 5.230 5.130 5.190 101,229 +0.04(+0.78%)
Dec 09, 2022 5.210 5.225 5.125 5.150 124,599 -0.10(-1.90%)
Dec 08, 2022 5.210 5.390 5.150 5.250 165,118 +0.11(+2.14%)
Dec 07, 2022 5.160 5.300 5.120 5.140 114,359 -0.06(-1.15%)
Dec 06, 2022 5.280 5.310 5.160 5.200 185,003 -0.09(-1.70%)
Dec 05, 2022 5.550 5.550 5.270 5.290 129,636 -0.30(-5.37%)
Dec 02, 2022 5.540 5.610 5.460 5.590 69,472 -0.05(-0.89%)
Dec 01, 2022 5.590 5.870 5.590 5.640 102,240 +0.11(+1.99%)
Nov 30, 2022 5.370 5.540 5.190 5.530 104,452 +0.18(+3.36%)
Nov 29, 2022 5.320 5.370 5.270 5.350 199,289 +0.03(+0.56%)
Nov 28, 2022 5.570 5.630 5.250 5.320 230,609 -0.25(-4.49%)
Nov 25, 2022 5.530 5.610 5.440 5.570 15,890 +0.00(+0.00%)
Nov 23, 2022 5.600 5.690 5.500 5.570 74,565 -0.03(-0.54%)
Nov 22, 2022 5.650 5.650 5.530 5.600 120,467 -0.03(-0.53%)
Nov 21, 2022 5.570 5.790 5.395 5.630 252,270 +0.06(+1.08%)
Nov 18, 2022 5.590 5.660 5.510 5.570 112,188 +0.10(+1.83%)
Nov 17, 2022 5.490 5.650 5.405 5.470 186,557 -0.06(-1.08%)
Nov 16, 2022 5.620 5.640 5.450 5.530 133,029 -0.13(-2.30%)
Nov 15, 2022 5.510 5.710 5.490 5.660 182,525 +0.16(+2.91%)
Nov 14, 2022 5.820 5.840 5.460 5.500 247,426 -0.33(-5.66%)
Nov 11, 2022 5.410 5.920 5.370 5.830 950,945 +0.41(+7.56%)
Nov 10, 2022 5.380 5.500 5.300 5.420 255,203 +0.22(+4.23%)
Nov 09, 2022 5.250 5.310 5.168 5.200 268,297 -0.09(-1.70%)
Nov 08, 2022 5.560 5.575 5.270 5.290 288,261 -0.23(-4.17%)
Nov 07, 2022 5.890 5.920 5.500 5.520 428,153 -0.41(-6.91%)
Nov 04, 2022 6.090 6.090 5.730 5.930 386,601 -0.13(-2.15%)
Nov 03, 2022 6.190 6.500 5.940 6.060 376,603 -0.44(-6.77%)
Nov 02, 2022 6.710 6.450 6.500 137,071 -0.27(-3.99%)
Nov 01, 2022 6.780 6.820 6.260 6.770 100,322 +0.07(+1.04%)
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.