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

Brightcove Inc (NQ: BCOV )

2.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 01, 2024 2.170 2.390 2.160 2.370 603,897 +0.21(+9.72%)
Sep 30, 2024 2.140 2.190 2.140 2.160 219,360 +0.01(+0.47%)
Sep 27, 2024 2.120 2.190 2.100 2.150 282,491 +0.04(+1.90%)
Sep 26, 2024 2.080 2.197 2.070 2.110 563,321 +0.05(+2.43%)
Sep 25, 2024 1.990 2.100 1.990 2.060 204,155 +0.06(+3.00%)
Sep 24, 2024 2.030 2.050 1.990 2.000 37,079 -0.01(-0.50%)
Sep 23, 2024 2.000 2.020 1.990 2.010 37,903 +0.02(+1.01%)
Sep 20, 2024 2.020 2.067 1.980 1.990 212,340 -0.06(-2.93%)
Sep 19, 2024 2.000 2.140 1.990 2.050 174,079 +0.05(+2.50%)
Sep 18, 2024 2.030 2.096 2.000 2.000 106,511 -0.02(-0.99%)
Sep 17, 2024 2.060 2.070 2.010 2.020 149,157 -0.04(-1.94%)
Sep 16, 2024 2.070 2.080 2.040 2.060 45,860 +0.00(+0.00%)
Sep 13, 2024 2.040 2.080 2.010 2.060 69,076 +0.04(+1.98%)
Sep 12, 2024 2.020 2.070 1.990 2.020 123,513 -0.02(-0.98%)
Sep 11, 2024 2.060 2.080 2.030 2.040 48,678 -0.02(-0.97%)
Sep 10, 2024 2.100 2.100 2.030 2.060 35,972 -0.04(-1.90%)
Sep 09, 2024 2.080 2.120 2.040 2.100 58,563 +0.04(+1.94%)
Sep 06, 2024 2.080 2.110 2.020 2.060 126,881 -0.01(-0.48%)
Sep 05, 2024 2.100 2.130 2.050 2.070 47,014 -0.02(-0.96%)
Sep 04, 2024 2.090 2.134 2.050 2.090 64,134 -0.04(-1.88%)
Sep 03, 2024 2.180 2.220 2.100 2.130 117,335 -0.10(-4.48%)
Aug 30, 2024 2.260 2.280 2.180 2.230 90,402 -0.02(-0.89%)
Aug 29, 2024 2.260 2.320 2.221 2.250 231,561 -0.01(-0.44%)
Aug 28, 2024 2.330 2.345 2.210 2.260 216,618 -0.07(-3.00%)
Aug 27, 2024 2.200 2.380 2.180 2.330 188,837 +0.11(+4.95%)
Aug 26, 2024 2.100 2.280 2.070 2.220 164,077 +0.13(+6.22%)
Aug 23, 2024 2.080 2.130 2.053 2.090 113,248 +0.01(+0.48%)
Aug 22, 2024 2.200 2.230 2.070 2.080 63,722 -0.13(-5.88%)
Aug 21, 2024 2.300 2.300 2.205 2.210 62,904 -0.09(-3.91%)
Aug 20, 2024 2.240 2.320 2.190 2.300 167,786 +0.03(+1.32%)
Aug 19, 2024 2.100 2.290 2.100 2.270 154,763 +0.17(+8.10%)
Aug 16, 2024 2.150 2.160 2.090 2.100 120,658 -0.04(-1.87%)
Aug 15, 2024 2.030 2.169 2.000 2.140 385,772 +0.12(+5.94%)
Aug 14, 2024 2.030 2.100 2.000 2.020 261,335 -0.01(-0.49%)
Aug 13, 2024 1.990 2.060 1.970 2.030 344,854 +0.02(+1.00%)
Aug 12, 2024 2.000 2.050 1.942 2.010 283,172 +0.01(+0.50%)
Aug 09, 2024 2.140 2.220 1.980 2.000 296,620 -0.15(-6.98%)
Aug 08, 2024 2.140 2.200 2.000 2.150 255,571 +0.02(+0.94%)
Aug 07, 2024 2.190 2.190 2.080 2.130 144,596 +0.00(+0.00%)
Aug 06, 2024 2.170 2.225 2.062 2.130 150,822 -0.01(-0.47%)
Aug 05, 2024 2.050 2.150 2.010 2.140 180,286 -0.08(-3.60%)
Aug 02, 2024 2.300 2.385 2.140 2.220 200,084 -0.10(-4.31%)
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.