Skip to main content

Brightcove Inc (NQ: BCOV )

2.430 -0.100 (-3.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 2.530 2.588 2.420 2.430 81,570 -0.10(-3.95%)
Jul 23, 2024 2.600 2.600 2.520 2.530 74,169 -0.07(-2.69%)
Jul 22, 2024 2.490 2.630 2.488 2.600 192,717 +0.09(+3.59%)
Jul 19, 2024 2.510 2.560 2.460 2.510 153,514 -0.01(-0.40%)
Jul 18, 2024 2.530 2.595 2.500 2.520 91,115 -0.02(-0.79%)
Jul 17, 2024 2.650 2.680 2.509 2.540 370,661 -0.12(-4.51%)
Jul 16, 2024 2.480 2.685 2.420 2.660 357,309 +0.20(+8.13%)
Jul 15, 2024 2.650 2.650 2.420 2.460 272,965 -0.15(-5.75%)
Jul 12, 2024 2.550 2.630 2.500 2.610 353,090 +0.09(+3.57%)
Jul 11, 2024 2.400 2.550 2.374 2.520 226,643 +0.18(+7.69%)
Jul 10, 2024 2.330 2.439 2.310 2.340 160,462 +0.02(+0.86%)
Jul 09, 2024 2.400 2.440 2.300 2.320 130,238 -0.07(-2.93%)
Jul 08, 2024 2.410 2.430 2.370 2.390 333,423 -0.03(-1.24%)
Jul 05, 2024 2.300 2.440 2.281 2.420 317,707 +0.10(+4.31%)
Jul 03, 2024 2.410 2.410 2.260 2.320 99,588 -0.09(-3.73%)
Jul 02, 2024 2.430 2.460 2.410 2.410 200,469 -0.02(-0.82%)
Jul 01, 2024 2.400 2.570 2.400 2.430 513,795 +0.06(+2.53%)
Jun 28, 2024 2.340 2.460 2.310 2.370 6,580,012 +0.07(+3.04%)
Jun 27, 2024 2.320 2.345 2.260 2.300 394,701 +0.02(+0.88%)
Jun 26, 2024 2.370 2.420 2.270 2.280 550,641 -0.11(-4.60%)
Jun 25, 2024 2.150 2.449 2.120 2.390 730,509 +0.23(+10.65%)
Jun 24, 2024 2.030 2.170 1.940 2.160 201,113 +0.14(+6.93%)
Jun 21, 2024 1.980 2.040 1.980 2.020 284,907 +0.02(+1.00%)
Jun 20, 2024 2.010 2.020 1.960 2.000 157,115 +0.00(+0.00%)
Jun 18, 2024 2.050 2.050 1.980 2.000 134,167 -0.06(-2.91%)
Jun 17, 2024 1.960 2.060 1.950 2.060 98,430 +0.06(+3.00%)
Jun 14, 2024 2.030 2.050 1.960 2.000 175,707 -0.05(-2.44%)
Jun 13, 2024 2.120 2.120 2.050 2.050 71,537 -0.08(-3.76%)
Jun 12, 2024 2.150 2.180 2.110 2.130 119,593 -0.01(-0.47%)
Jun 11, 2024 2.050 2.150 2.000 2.140 172,142 +0.06(+2.88%)
Jun 10, 2024 2.050 2.080 2.000 2.080 106,802 +0.03(+1.46%)
Jun 07, 2024 2.120 2.140 2.040 2.050 71,802 -0.08(-3.76%)
Jun 06, 2024 2.060 2.140 2.000 2.130 130,400 +0.06(+2.90%)
Jun 05, 2024 2.120 2.130 2.050 2.070 163,499 -0.04(-1.90%)
Jun 04, 2024 2.190 2.190 2.060 2.110 145,317 -0.06(-2.76%)
Jun 03, 2024 2.090 2.180 2.030 2.170 301,882 +0.08(+3.83%)
May 31, 2024 2.110 2.140 2.020 2.090 167,529 -0.02(-0.95%)
May 30, 2024 2.110 2.155 2.070 2.110 132,535 +0.00(+0.00%)
May 29, 2024 2.080 2.160 2.030 2.110 190,055 +0.01(+0.48%)
May 28, 2024 2.140 2.200 2.040 2.100 391,947 -0.03(-1.41%)
May 24, 2024 2.090 2.140 2.050 2.130 164,281 +0.05(+2.40%)
May 23, 2024 2.090 2.120 2.010 2.080 190,526 -0.05(-2.35%)
May 22, 2024 2.180 2.210 2.110 2.130 248,568 -0.06(-2.74%)
May 21, 2024 2.080 2.200 2.070 2.190 155,877 +0.08(+3.79%)
May 20, 2024 2.180 2.220 2.090 2.110 244,184 -0.07(-3.21%)
May 17, 2024 2.160 2.210 2.100 2.180 281,390 +0.04(+1.87%)
May 16, 2024 2.080 2.170 2.070 2.140 503,720 +0.06(+2.88%)
May 15, 2024 2.010 2.110 2.010 2.080 194,805 +0.08(+4.00%)
May 14, 2024 1.950 2.010 1.930 2.000 292,972 +0.08(+4.17%)
May 13, 2024 1.940 1.943 1.895 1.920 114,817 +0.03(+1.59%)
May 10, 2024 1.890 1.970 1.840 1.890 135,144 -0.04(-2.07%)
May 09, 2024 2.050 2.050 1.870 1.930 255,666 +0.04(+2.12%)
May 08, 2024 1.980 2.020 1.880 1.890 227,523 -0.09(-4.55%)
May 07, 2024 1.860 2.000 1.840 1.980 193,998 +0.10(+5.32%)
May 06, 2024 1.880 1.935 1.755 1.880 217,656 -0.02(-1.05%)
May 03, 2024 1.840 1.930 1.805 1.900 293,544 +0.08(+4.40%)
May 02, 2024 1.830 1.830 1.730 1.820 129,950 +0.00(+0.00%)
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.