Indicators

Brightcove Inc (NQ: BCOV )

2.180 +0.040 (+1.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.