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

Brightcove Inc (NQ: BCOV )

1.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Oct 03, 2022 6.340 6.500 6.300 6.440 186,593 +0.14(+2.22%)
Sep 30, 2022 6.400 6.444 6.300 6.300 210,225 -0.10(-1.56%)
Sep 29, 2022 6.430 6.435 6.340 6.400 256,204 -0.06(-0.93%)
Sep 28, 2022 6.440 6.530 6.380 6.460 117,317 +0.06(+0.94%)
Sep 27, 2022 6.460 6.590 6.370 6.400 172,493 -0.03(-0.47%)
Sep 26, 2022 6.420 6.550 6.370 6.430 87,645 +0.00(+0.00%)
Sep 23, 2022 6.450 6.480 6.400 6.430 106,670 -0.07(-1.08%)
Sep 22, 2022 6.500 6.515 6.400 6.500 119,241 +0.00(+0.00%)
Sep 21, 2022 6.650 6.705 6.490 6.500 134,398 -0.12(-1.81%)
Sep 20, 2022 6.670 6.770 6.580 6.620 123,037 -0.11(-1.63%)
Sep 19, 2022 6.670 6.770 6.540 6.730 75,474 +0.12(+1.82%)
Sep 16, 2022 6.600 6.620 6.485 6.610 156,138 +0.01(+0.15%)
Sep 15, 2022 6.630 6.700 6.600 6.600 73,360 -0.05(-0.75%)
Sep 14, 2022 6.660 6.730 6.650 6.650 111,090 -0.05(-0.75%)
Sep 13, 2022 6.720 6.885 6.690 6.700 134,280 -0.27(-3.87%)
Sep 12, 2022 6.960 7.000 6.750 6.970 113,354 +0.12(+1.75%)
Sep 09, 2022 6.840 6.880 6.730 6.850 95,265 +0.10(+1.48%)
Sep 08, 2022 6.630 6.830 6.570 6.750 278,516 +0.09(+1.35%)
Sep 07, 2022 6.610 6.710 6.580 6.660 217,928 +0.05(+0.76%)
Sep 06, 2022 6.570 6.670 6.460 6.610 152,238 +0.02(+0.30%)
Sep 02, 2022 6.700 6.700 6.535 6.590 173,163 -0.11(-1.64%)
Sep 01, 2022 6.600 6.700 6.570 6.700 196,535 +0.06(+0.90%)
Aug 31, 2022 6.760 6.830 6.600 6.640 116,745 -0.03(-0.45%)
Aug 30, 2022 6.490 6.750 6.490 6.670 108,034 +0.20(+3.09%)
Aug 29, 2022 6.610 6.610 6.415 6.470 115,768 -0.08(-1.22%)
Aug 26, 2022 6.620 6.620 6.500 6.550 113,082 -0.05(-0.76%)
Aug 25, 2022 6.560 6.670 6.550 6.600 81,443 +0.04(+0.61%)
Aug 24, 2022 6.500 6.620 6.500 6.560 62,980 +0.01(+0.15%)
Aug 23, 2022 6.650 6.740 6.530 6.550 111,654 -0.12(-1.80%)
Aug 22, 2022 6.560 6.690 6.560 6.670 81,542 -0.01(-0.15%)
Aug 19, 2022 6.640 6.700 6.600 6.680 97,950 -0.04(-0.60%)
Aug 18, 2022 6.650 6.720 6.630 6.720 78,301 +0.04(+0.60%)
Aug 17, 2022 6.720 6.775 6.660 6.680 74,471 -0.13(-1.91%)
Aug 16, 2022 6.800 6.880 6.600 6.810 210,502 +0.00(+0.00%)
Aug 15, 2022 6.800 7.010 6.770 6.810 103,934 -0.02(-0.29%)
Aug 12, 2022 6.760 6.870 6.730 6.830 104,189 +0.09(+1.34%)
Aug 11, 2022 6.950 7.170 6.730 6.740 121,284 -0.28(-3.99%)
Aug 10, 2022 6.910 7.110 6.790 7.020 85,519 +0.20(+2.93%)
Aug 09, 2022 6.630 6.840 6.630 6.820 102,409 +0.08(+1.19%)
Aug 08, 2022 6.420 6.810 6.410 6.740 298,421 +0.32(+4.98%)
Aug 05, 2022 6.400 6.452 6.254 6.420 108,996 +0.00(+0.00%)
Aug 04, 2022 6.420 6.510 6.350 6.420 149,104 +0.02(+0.31%)
Aug 03, 2022 6.230 6.650 6.230 6.400 157,407 +0.17(+2.73%)
Aug 02, 2022 6.130 6.300 6.120 6.230 119,191 +0.03(+0.48%)
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.