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

Brightcove Inc (NQ: BCOV )

1.890 -0.040 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2023 3.010 3.100 2.950 3.080 82,961 +0.09(+3.01%)
Oct 30, 2023 2.910 3.010 2.910 2.990 84,997 +0.10(+3.46%)
Oct 27, 2023 2.920 2.939 2.830 2.890 114,111 -0.02(-0.69%)
Oct 26, 2023 2.910 2.940 2.830 2.910 96,751 +0.00(+0.00%)
Oct 25, 2023 2.940 3.070 2.890 2.910 57,515 -0.07(-2.35%)
Oct 24, 2023 2.920 2.980 2.880 2.980 57,379 +0.08(+2.76%)
Oct 23, 2023 2.920 2.971 2.860 2.900 86,630 -0.04(-1.19%)
Oct 20, 2023 2.980 2.980 2.910 2.935 89,658 -0.04(-1.18%)
Oct 19, 2023 3.010 3.020 2.920 2.970 117,351 -0.04(-1.33%)
Oct 18, 2023 3.030 3.040 2.973 3.010 58,795 -0.04(-1.31%)
Oct 17, 2023 3.020 3.185 3.010 3.050 93,431 +0.01(+0.33%)
Oct 16, 2023 3.080 3.090 3.001 3.040 54,180 +0.01(+0.33%)
Oct 13, 2023 3.000 3.050 3.000 3.030 67,967 +0.06(+2.02%)
Oct 12, 2023 3.030 3.030 2.870 2.970 162,509 -0.05(-1.66%)
Oct 11, 2023 3.130 3.130 2.990 3.020 78,211 -0.10(-3.21%)
Oct 10, 2023 3.050 3.140 2.990 3.120 98,839 +0.07(+2.30%)
Oct 09, 2023 3.040 3.120 3.000 3.050 59,914 -0.01(-0.33%)
Oct 06, 2023 3.000 3.110 2.981 3.060 105,492 +0.06(+2.00%)
Oct 05, 2023 3.070 3.080 2.980 3.000 143,208 -0.07(-2.28%)
Oct 04, 2023 3.060 3.120 3.000 3.070 84,729 +0.01(+0.33%)
Oct 03, 2023 3.140 3.150 3.020 3.060 68,248 -0.08(-2.55%)
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.