ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Brightcove Inc (NQ: BCOV )

2.610 +0.090 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.