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

Brightcove Inc (NQ: BCOV )

4.290 -0.020 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 4.320 4.320 4.270 4.290 1,090,398 -0.02(-0.46%)
Nov 26, 2024 4.320 4.330 4.310 4.310 2,070,640 -0.01(-0.23%)
Nov 25, 2024 4.330 4.330 4.310 4.320 11,089,871 +1.13(+35.42%)
Nov 22, 2024 3.020 3.190 3.008 3.190 636,042 +0.18(+5.98%)
Nov 21, 2024 3.000 3.020 2.970 3.010 253,182 +0.02(+0.67%)
Nov 20, 2024 2.930 3.000 2.920 2.990 332,607 +0.04(+1.36%)
Nov 19, 2024 3.040 3.070 2.920 2.950 407,652 -0.10(-3.28%)
Nov 18, 2024 3.020 3.079 2.980 3.050 540,489 +0.01(+0.33%)
Nov 15, 2024 2.980 3.060 2.940 3.040 444,544 +0.04(+1.33%)
Nov 14, 2024 2.960 3.060 2.850 3.000 191,413 +0.02(+0.67%)
Nov 13, 2024 3.000 3.050 2.940 2.980 469,470 -0.04(-1.32%)
Nov 12, 2024 3.000 3.045 2.950 3.020 543,856 +0.03(+1.00%)
Nov 11, 2024 2.750 2.990 2.750 2.990 411,339 +0.24(+8.73%)
Nov 08, 2024 2.760 2.830 2.730 2.750 304,353 +0.01(+0.36%)
Nov 07, 2024 2.600 2.770 2.600 2.740 256,048 +0.10(+3.79%)
Nov 06, 2024 2.650 2.780 2.570 2.640 568,381 +0.09(+3.53%)
Nov 05, 2024 2.580 2.877 2.450 2.550 1,729,027 +0.41(+19.16%)
Nov 04, 2024 2.090 2.190 2.080 2.140 403,686 +0.07(+3.38%)
Nov 01, 2024 2.140 2.171 2.050 2.070 67,846 -0.09(-4.17%)
Oct 31, 2024 2.170 2.180 2.080 2.160 27,817 +0.03(+1.41%)
Oct 30, 2024 2.210 2.240 2.120 2.130 25,779 -0.10(-4.48%)
Oct 29, 2024 2.230 2.260 2.201 2.230 48,514 -0.02(-0.89%)
Oct 28, 2024 2.250 2.280 2.240 2.250 61,606 -0.01(-0.44%)
Oct 25, 2024 2.230 2.320 2.220 2.260 205,060 +0.02(+0.89%)
Oct 24, 2024 2.100 2.240 2.099 2.240 147,406 +0.14(+6.67%)
Oct 23, 2024 2.090 2.110 2.070 2.100 62,638 +0.02(+0.96%)
Oct 22, 2024 2.130 2.150 2.070 2.080 61,465 -0.06(-2.80%)
Oct 21, 2024 2.080 2.150 2.070 2.140 119,176 +0.05(+2.39%)
Oct 18, 2024 2.130 2.143 2.051 2.090 110,162 -0.04(-1.88%)
Oct 17, 2024 2.200 2.215 2.090 2.130 48,821 -0.09(-4.05%)
Oct 16, 2024 2.240 2.270 2.210 2.220 34,724 +0.00(+0.00%)
Oct 15, 2024 2.260 2.350 2.180 2.220 168,673 -0.07(-3.06%)
Oct 14, 2024 2.300 2.370 2.290 2.290 54,388 -0.04(-1.72%)
Oct 11, 2024 2.260 2.370 2.260 2.330 75,393 +0.10(+4.48%)
Oct 10, 2024 2.300 2.300 2.210 2.230 67,355 -0.09(-3.88%)
Oct 09, 2024 2.320 2.350 2.290 2.320 48,586 -0.01(-0.22%)
Oct 08, 2024 2.410 2.455 2.310 2.325 85,944 -0.09(-3.93%)
Oct 07, 2024 2.420 2.500 2.400 2.420 102,657 +0.02(+0.83%)
Oct 04, 2024 2.430 2.460 2.370 2.400 201,323 +0.01(+0.42%)
Oct 03, 2024 2.320 2.420 2.320 2.390 103,043 +0.05(+2.14%)
Oct 02, 2024 2.370 2.410 2.280 2.340 284,841 -0.03(-1.27%)
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%)
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.