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 (%)
Mar 28, 2024	1.990	2.015	1.940	1.940	145,795	-0.05(-2.51%)
Mar 27, 2024	1.950	1.990	1.914	1.990	116,428	+0.04(+2.05%)
Mar 26, 2024	1.970	2.000	1.940	1.950	237,048	+0.00(+0.00%)
Mar 25, 2024	1.950	1.985	1.920	1.950	220,652	+0.05(+2.63%)
Mar 22, 2024	1.910	1.920	1.880	1.900	101,749	-0.01(-0.52%)
Mar 21, 2024	1.920	1.989	1.880	1.910	202,249	+0.00(+0.00%)
Mar 20, 2024	1.880	1.930	1.860	1.910	512,562	+0.02(+1.06%)
Mar 19, 2024	1.880	1.895	1.855	1.890	173,676	+0.02(+1.07%)
Mar 18, 2024	1.860	1.920	1.860	1.870	213,069	-0.02(-1.06%)
Mar 15, 2024	1.880	1.930	1.855	1.890	510,264	+0.00(+0.00%)
Mar 14, 2024	1.950	1.985	1.880	1.890	200,955	-0.06(-3.08%)
Mar 13, 2024	2.030	2.060	1.910	1.950	266,383	-0.05(-2.50%)
Mar 12, 2024	1.870	2.016	1.860	2.000	400,190	+0.11(+5.82%)
Mar 11, 2024	1.920	1.945	1.845	1.890	559,789	-0.06(-3.08%)
Mar 08, 2024	2.010	2.060	1.920	1.950	446,832	-0.06(-2.99%)
Mar 07, 2024	2.070	2.085	2.000	2.010	110,000	-0.03(-1.47%)
Mar 06, 2024	2.030	2.100	2.014	2.040	189,416	+0.03(+1.49%)
Mar 05, 2024	2.130	2.190	2.000	2.010	185,668	-0.12(-5.63%)
Mar 04, 2024	2.230	2.270	2.090	2.130	173,612	-0.09(-4.05%)

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.