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

Brightcove Inc (NQ: BCOV )

1.920 +0.100 (+5.49%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 3, 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 (%)
Apr 28, 2023 3.980 4.140 3.930 4.140 134,768 +0.16(+4.02%)
Apr 27, 2023 3.840 3.980 3.831 3.980 141,518 +0.13(+3.38%)
Apr 26, 2023 3.850 3.978 3.830 3.850 138,881 +0.00(+0.00%)
Apr 25, 2023 3.790 3.870 3.740 3.850 115,485 +0.01(+0.26%)
Apr 24, 2023 3.940 3.940 3.770 3.840 136,934 -0.11(-2.78%)
Apr 21, 2023 3.960 4.050 3.910 3.950 165,867 -0.03(-0.75%)
Apr 20, 2023 4.130 4.130 3.970 3.980 129,181 -0.17(-4.10%)
Apr 19, 2023 4.130 4.205 4.110 4.150 89,704 -0.02(-0.48%)
Apr 18, 2023 4.230 4.230 4.130 4.170 165,354 -0.06(-1.42%)
Apr 17, 2023 4.220 4.250 4.160 4.230 73,010 +0.02(+0.48%)
Apr 14, 2023 4.320 4.380 4.170 4.210 87,031 -0.12(-2.77%)
Apr 13, 2023 4.300 4.375 4.290 4.330 113,421 -0.01(-0.23%)
Apr 12, 2023 4.550 4.580 4.320 4.340 76,153 -0.19(-4.19%)
Apr 11, 2023 4.580 4.585 4.500 4.530 121,420 -0.04(-0.88%)
Apr 10, 2023 4.490 4.615 4.430 4.570 113,982 +0.08(+1.78%)
Apr 06, 2023 4.350 4.500 4.310 4.490 131,847 +0.12(+2.75%)
Apr 05, 2023 4.370 4.405 4.280 4.370 192,554 +0.00(+0.00%)
Apr 04, 2023 4.370 4.390 4.165 4.370 445,242 -0.01(-0.23%)
Apr 03, 2023 4.460 4.634 4.350 4.380 201,080 -0.07(-1.57%)
Mar 31, 2023 4.460 4.490 4.420 4.450 277,692 -0.01(-0.22%)
Mar 30, 2023 4.500 4.570 4.430 4.460 127,560 -0.02(-0.45%)
Mar 29, 2023 4.420 4.500 4.394 4.480 188,200 +0.07(+1.59%)
Mar 28, 2023 4.440 4.505 4.350 4.410 181,146 -0.06(-1.34%)
Mar 27, 2023 4.210 4.490 4.210 4.470 174,178 +0.15(+3.47%)
Mar 24, 2023 4.330 4.335 4.220 4.320 204,812 -0.06(-1.37%)
Mar 23, 2023 4.530 4.593 4.339 4.380 117,438 -0.15(-3.31%)
Mar 22, 2023 4.730 4.730 4.520 4.530 265,059 -0.18(-3.82%)
Mar 21, 2023 4.560 4.760 4.540 4.710 347,028 +0.28(+6.32%)
Mar 20, 2023 4.410 4.550 4.375 4.430 264,612 +0.06(+1.37%)
Mar 17, 2023 4.510 4.570 4.285 4.370 1,175,181 -0.19(-4.17%)
Mar 16, 2023 4.540 4.710 4.530 4.560 208,996 -0.05(-1.08%)
Mar 15, 2023 4.550 4.650 4.550 4.610 210,495 -0.07(-1.50%)
Mar 14, 2023 4.750 4.820 4.635 4.680 263,308 +0.06(+1.30%)
Mar 13, 2023 4.770 4.820 4.545 4.620 222,818 -0.21(-4.35%)
Mar 10, 2023 4.940 4.940 4.789 4.830 261,861 -0.11(-2.23%)
Mar 09, 2023 4.960 5.090 4.920 4.940 232,385 -0.06(-1.30%)
Mar 08, 2023 4.970 5.050 4.810 5.005 131,491 +0.04(+0.70%)
Mar 07, 2023 4.800 5.030 4.795 4.970 218,330 +0.17(+3.54%)
Mar 06, 2023 5.120 5.190 4.775 4.800 272,135 -0.33(-6.43%)
Mar 03, 2023 4.980 5.180 4.980 5.130 129,106 +0.15(+3.01%)
Mar 02, 2023 5.100 5.100 4.920 4.980 158,014 -0.13(-2.54%)
Mar 01, 2023 5.370 5.370 5.100 5.110 160,045 -0.26(-4.84%)
Feb 28, 2023 5.300 5.530 5.292 5.370 210,323 +0.07(+1.32%)
Feb 27, 2023 5.310 5.310 5.190 5.300 238,059 +0.05(+0.95%)
Feb 24, 2023 5.840 5.990 4.870 5.250 775,927 -1.03(-16.40%)
Feb 23, 2023 6.490 6.650 6.040 6.280 235,754 -0.23(-3.53%)
Feb 22, 2023 6.440 6.560 6.310 6.510 131,480 +0.09(+1.40%)
Feb 21, 2023 6.980 6.990 6.340 6.420 232,409 -0.65(-9.19%)
Feb 17, 2023 7.100 7.120 6.960 7.070 105,262 +0.00(+0.00%)
Feb 16, 2023 7.120 7.390 7.050 7.070 149,888 -0.13(-1.81%)
Feb 15, 2023 7.040 7.230 7.040 7.200 60,701 +0.15(+2.13%)
Feb 14, 2023 6.930 7.150 6.800 7.050 137,240 +0.08(+1.15%)
Feb 13, 2023 6.660 7.055 6.500 6.970 136,480 +0.71(+11.34%)
Feb 10, 2023 6.340 6.440 6.200 6.260 73,269 -0.11(-1.73%)
Feb 09, 2023 6.340 6.450 6.270 6.370 463,299 +0.11(+1.76%)
Feb 08, 2023 6.420 6.420 6.260 6.260 97,919 -0.18(-2.80%)
Feb 07, 2023 6.440 6.460 6.130 6.440 79,587 -0.01(-0.16%)
Feb 06, 2023 6.530 6.610 6.430 6.450 93,560 -0.08(-1.23%)
Feb 03, 2023 6.580 6.740 6.510 6.530 100,537 -0.12(-1.80%)
Feb 02, 2023 6.480 6.765 6.260 6.650 135,750 +0.23(+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.