Brightcove Inc (NQ: BCOV )

1.870 -0.020 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 1.860 1.920 1.860 1.870 213,069 -0.02(-1.06%)
Mar 15, 2024 1.880 1.930 1.855 1.890 510,264 +0.00(+0.00%)
Mar 14, 2024 1.950 1.985 1.880 1.890 200,955 -0.06(-3.08%)
Mar 13, 2024 2.030 2.060 1.910 1.950 266,383 -0.05(-2.50%)
Mar 12, 2024 1.870 2.016 1.860 2.000 400,190 +0.11(+5.82%)
Mar 11, 2024 1.920 1.945 1.845 1.890 559,789 -0.06(-3.08%)
Mar 08, 2024 2.010 2.060 1.920 1.950 446,832 -0.06(-2.99%)
Mar 07, 2024 2.070 2.085 2.000 2.010 110,000 -0.03(-1.47%)
Mar 06, 2024 2.030 2.100 2.014 2.040 189,416 +0.03(+1.49%)
Mar 05, 2024 2.130 2.190 2.000 2.010 185,668 -0.12(-5.63%)
Mar 04, 2024 2.230 2.270 2.090 2.130 173,612 -0.09(-4.05%)
Mar 01, 2024 2.190 2.250 2.150 2.220 289,838 +0.01(+0.23%)
Feb 29, 2024 2.220 2.260 2.160 2.215 172,262 -0.01(-0.23%)
Feb 28, 2024 2.220 2.250 2.120 2.220 474,441 +0.20(+9.90%)
Feb 27, 2024 1.910 2.080 1.910 2.020 391,071 +0.08(+4.12%)
Feb 26, 2024 1.810 1.940 1.810 1.940 393,599 +0.08(+4.30%)
Feb 23, 2024 1.910 1.950 1.810 1.860 1,163,217 -0.34(-15.45%)
Feb 22, 2024 2.190 2.255 2.170 2.200 188,975 -0.01(-0.45%)
Feb 21, 2024 2.230 2.330 2.170 2.210 202,181 +0.03(+1.38%)
Feb 20, 2024 2.220 2.255 2.180 2.180 211,518 -0.03(-1.36%)
Feb 16, 2024 2.390 2.460 2.200 2.210 170,798 -0.17(-7.14%)
Feb 15, 2024 2.300 2.400 2.270 2.380 168,801 +0.11(+4.85%)
Feb 14, 2024 2.140 2.300 2.120 2.270 195,633 +0.15(+7.08%)
Feb 13, 2024 2.310 2.310 2.090 2.120 302,253 -0.16(-7.02%)
Feb 12, 2024 2.340 2.340 2.245 2.280 138,775 +0.02(+0.88%)
Feb 09, 2024 2.320 2.350 2.195 2.260 366,423 -0.06(-2.59%)
Feb 08, 2024 2.280 2.350 2.280 2.320 91,890 +0.05(+2.20%)
Feb 07, 2024 2.260 2.370 2.180 2.270 244,537 +0.05(+2.25%)
Feb 06, 2024 2.180 2.230 2.160 2.220 123,151 +0.04(+1.83%)
Feb 05, 2024 2.240 2.240 2.170 2.180 139,123 -0.08(-3.54%)
Feb 02, 2024 2.260 2.270 2.165 2.260 149,488 +0.00(+0.00%)
Feb 01, 2024 2.320 2.330 2.250 2.260 83,012 -0.03(-1.31%)
Jan 31, 2024 2.330 2.350 2.250 2.290 146,334 -0.06(-2.55%)
Jan 30, 2024 2.370 2.450 2.310 2.350 125,685 -0.06(-2.49%)
Jan 29, 2024 2.390 2.430 2.380 2.410 81,376 +0.01(+0.42%)
Jan 26, 2024 2.440 2.460 2.380 2.400 79,558 -0.03(-1.23%)
Jan 25, 2024 2.480 2.502 2.410 2.430 72,806 -0.01(-0.41%)
Jan 24, 2024 2.520 2.540 2.375 2.440 145,847 -0.04(-1.61%)
Jan 23, 2024 2.490 2.500 2.450 2.480 139,959 +0.03(+1.22%)
Jan 22, 2024 2.550 2.620 2.290 2.450 254,173 -0.11(-4.30%)
Jan 19, 2024 2.530 2.570 2.490 2.560 149,767 +0.05(+1.99%)
Jan 18, 2024 2.440 2.540 2.390 2.510 236,927 +0.08(+3.29%)
Jan 17, 2024 2.410 2.449 2.400 2.430 137,541 -0.02(-0.82%)
Jan 16, 2024 2.400 2.460 2.350 2.450 222,908 +0.07(+2.94%)
Jan 12, 2024 2.390 2.410 2.365 2.380 119,994 +0.03(+1.28%)
Jan 11, 2024 2.380 2.380 2.290 2.350 153,845 -0.03(-1.26%)
Jan 10, 2024 2.370 2.390 2.264 2.380 124,033 +0.00(+0.00%)
Jan 09, 2024 2.390 2.430 2.377 2.380 215,475 -0.04(-1.65%)
Jan 08, 2024 2.360 2.430 2.337 2.420 130,765 +0.10(+4.31%)
Jan 05, 2024 2.380 2.410 2.255 2.320 400,622 -0.08(-3.33%)
Jan 04, 2024 2.410 2.420 2.330 2.400 124,269 +0.02(+0.84%)
Jan 03, 2024 2.520 2.560 2.360 2.380 263,445 -0.11(-4.42%)
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.