Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brightcove Inc (NQ: BCOV )

2.320 -0.060 (-2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 01, 2024 2.350 2.460 2.320 2.320 109,411 -0.06(-2.52%)
Jul 31, 2024 2.390 2.470 2.351 2.380 113,718 +0.02(+0.85%)
Jul 30, 2024 2.470 2.510 2.360 2.360 112,024 -0.15(-5.98%)
Jul 29, 2024 2.430 2.540 2.430 2.510 236,427 +0.07(+2.87%)
Jul 26, 2024 2.470 2.540 2.430 2.440 153,318 +0.01(+0.41%)
Jul 25, 2024 2.440 2.500 2.400 2.430 142,265 +0.00(+0.00%)
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%)
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.

© Copyright 2015, Penticton Herald, Penticton, BC. Powered by BLOX Content Management System from TownNews.com.