Skip to main content

Brightcove Inc (NQ: BCOV )

2.330 +0.005 (+0.22%)
Streaming Delayed Price Updated: 3:08 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.