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 (%)
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%)

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.