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

Brightcove Inc (NQ: BCOV )

1.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
Mar 01, 2022 7.500 7.590 7.410 7.440 175,217 -0.04(-0.53%)
Feb 28, 2022 7.270 7.590 7.270 7.480 174,400 +0.11(+1.49%)
Feb 25, 2022 7.190 7.420 7.200 7.370 217,679 +0.24(+3.37%)
Feb 24, 2022 6.690 7.130 6.715 7.130 398,723 +0.21(+3.03%)
Feb 23, 2022 7.260 7.350 6.920 6.920 315,786 -0.29(-4.02%)
Feb 22, 2022 7.390 7.530 7.190 7.210 435,011 -0.26(-3.48%)
Feb 18, 2022 7.470 0 -0.31(-3.98%)
Feb 17, 2022 7.510 8.370 7.500 7.780 1,313,569 -1.26(-13.94%)
Feb 16, 2022 9.360 9.380 8.990 9.040 153,107 -0.39(-4.14%)
Feb 15, 2022 9.160 9.450 9.160 9.430 212,873 +0.32(+3.51%)
Feb 14, 2022 9.180 9.310 9.090 9.110 155,422 -0.11(-1.19%)
Feb 11, 2022 9.260 9.410 9.180 9.220 148,842 -0.08(-0.86%)
Feb 10, 2022 9.270 9.450 9.260 9.300 193,520 -0.11(-1.17%)
Feb 09, 2022 9.580 9.850 9.270 9.410 203,329 -0.12(-1.26%)
Feb 08, 2022 9.270 9.565 9.270 9.530 221,014 +0.23(+2.47%)
Feb 07, 2022 9.170 9.370 9.170 9.300 155,186 +0.12(+1.31%)
Feb 04, 2022 9.010 9.290 8.960 9.180 206,107 +0.18(+2.00%)
Feb 03, 2022 9.000 8.970 9.000 233,057 -0.17(-1.85%)
Feb 02, 2022 9.390 9.470 9.140 9.170 155,482 -0.18(-1.93%)
Feb 01, 2022 9.450 9.520 9.300 9.350 169,025 -0.08(-0.85%)
Jan 31, 2022 9.100 9.430 9.430 420,834 +0.33(+3.63%)
Jan 28, 2022 9.060 9.390 8.990 9.100 241,781 +0.02(+0.22%)
Jan 27, 2022 9.220 9.301 9.050 9.080 196,614 -0.07(-0.77%)
Jan 26, 2022 9.350 9.400 9.050 9.150 257,148 -0.10(-1.08%)
Jan 25, 2022 9.310 9.430 9.180 9.250 174,305 -0.15(-1.60%)
Jan 24, 2022 9.210 9.430 9.190 9.400 300,373 +0.06(+0.64%)
Jan 21, 2022 9.460 9.580 9.250 9.340 224,838 -0.21(-2.20%)
Jan 20, 2022 9.760 9.830 9.490 9.550 418,856 -0.19(-1.95%)
Jan 19, 2022 9.700 9.840 9.610 9.740 173,607 +0.08(+0.83%)
Jan 18, 2022 9.800 9.800 9.630 9.660 268,030 -0.19(-1.93%)
Jan 14, 2022 9.850 0 +0.09(+0.92%)
Jan 13, 2022 9.870 9.960 9.740 9.760 159,054 -0.05(-0.51%)
Jan 12, 2022 10.11 10.18 9.810 9.810 193,678 -0.20(-2.00%)
Jan 11, 2022 9.680 10.04 9.310 10.01 167,529 +0.02(+0.20%)
Jan 10, 2022 9.850 9.990 9.740 9.990 188,005 +0.02(+0.20%)
Jan 07, 2022 9.980 10.10 9.830 9.970 132,094 -0.04(-0.40%)
Jan 06, 2022 9.990 10.41 9.890 10.01 135,925 +0.01(+0.10%)
Jan 05, 2022 10.16 10.35 9.950 10.00 140,577 -0.15(-1.48%)
Jan 04, 2022 10.24 10.52 9.974 10.15 214,829 -0.24(-2.31%)
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.