Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Brightcove Inc (NQ: BCOV ) 2.340 +0.015 (+0.65%) Streaming Delayed Price Updated: 1:03 PM EDT, Oct 9, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year 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.