Brightcove Inc (NQ: BCOV )

2.160 +0.030 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 7.550 7.900 7.550 7.880 112,561 +0.32(+4.23%)
Jun 29, 2020 7.560 7.700 7.430 7.560 156,347 +0.09(+1.20%)
Jun 26, 2020 7.760 7.760 7.450 7.470 379,400 -0.32(-4.11%)
Jun 25, 2020 7.940 7.940 7.710 7.790 123,904 -0.17(-2.14%)
Jun 24, 2020 7.810 8.035 7.780 7.960 383,992 +0.07(+0.89%)
Jun 23, 2020 7.920 8.060 7.880 7.890 91,804 +0.05(+0.64%)
Jun 22, 2020 7.670 7.900 7.670 7.840 131,879 +0.15(+1.95%)
Jun 19, 2020 7.700 7.910 7.670 7.690 253,500 +0.06(+0.79%)
Jun 18, 2020 7.700 7.840 7.610 7.630 161,541 -0.11(-1.42%)
Jun 17, 2020 7.990 7.990 7.710 7.740 190,859 -0.21(-2.64%)
Jun 16, 2020 8.120 8.150 7.780 7.950 67,450 +0.04(+0.51%)
Jun 15, 2020 7.620 7.950 7.620 7.910 163,524 +0.13(+1.67%)
Jun 12, 2020 7.930 7.990 7.640 7.780 126,000 +0.09(+1.17%)
Jun 11, 2020 7.860 7.925 7.650 7.690 156,147 -0.45(-5.53%)
Jun 10, 2020 8.210 8.300 8.060 8.140 68,937 -0.08(-0.97%)
Jun 09, 2020 8.250 8.320 8.110 8.220 59,700 -0.15(-1.79%)
Jun 08, 2020 8.410 8.470 8.220 8.370 90,057 +0.05(+0.60%)
Jun 05, 2020 8.090 8.410 7.910 8.320 141,000 +0.39(+4.92%)
Jun 04, 2020 7.970 8.090 7.810 7.930 125,690 -0.08(-1.00%)
Jun 03, 2020 8.010 8.210 7.970 8.010 114,187 +0.07(+0.88%)
Jun 02, 2020 7.930 7.970 7.800 7.940 126,781 +0.07(+0.89%)
Jun 01, 2020 8.030 8.030 7.870 7.870 184,538 -0.16(-1.99%)
May 29, 2020 8.080 8.080 7.930 8.030 109,600 -0.08(-0.99%)
May 28, 2020 8.430 8.620 8.060 8.110 109,768 -0.30(-3.57%)
May 27, 2020 8.220 8.450 8.020 8.410 159,419 +0.26(+3.19%)
May 26, 2020 8.450 8.460 8.040 8.150 118,018 -0.04(-0.49%)
May 22, 2020 8.060 8.685 8.000 8.190 150,500 +0.15(+1.87%)
May 21, 2020 8.180 8.180 7.950 8.040 104,232 -0.14(-1.71%)
May 20, 2020 8.120 8.270 7.950 8.180 127,212 +0.23(+2.89%)
May 19, 2020 8.260 8.260 7.920 7.950 137,511 -0.38(-4.56%)
May 18, 2020 8.210 8.470 8.050 8.330 124,029 +0.36(+4.45%)
May 15, 2020 7.890 8.050 7.840 7.975 118,200 +0.08(+1.08%)
May 14, 2020 7.940 8.010 7.700 7.890 275,205 -0.15(-1.87%)
May 13, 2020 8.120 8.120 7.870 8.040 210,402 -0.13(-1.59%)
May 12, 2020 8.630 8.630 8.150 8.170 152,710 -0.45(-5.22%)
May 11, 2020 8.090 8.690 7.940 8.620 304,347 +0.52(+6.42%)
May 08, 2020 7.800 8.170 7.790 8.100 144,200 +0.41(+5.33%)
May 07, 2020 7.830 7.870 7.630 7.690 165,305 -0.05(-0.65%)
May 06, 2020 7.830 7.900 7.700 7.740 94,980 -0.04(-0.51%)
May 05, 2020 7.940 8.130 7.750 7.780 133,303 -0.10(-1.27%)
May 04, 2020 7.560 7.880 7.500 7.880 150,578 +0.25(+3.28%)
May 01, 2020 7.580 7.660 7.500 7.630 265,900 -0.17(-2.18%)
Apr 30, 2020 7.530 8.200 7.530 7.800 384,439 -1.03(-11.66%)
Apr 29, 2020 9.160 9.160 8.680 8.830 316,518 -0.05(-0.56%)
Apr 28, 2020 8.990 8.990 8.760 8.880 170,478 +0.07(+0.79%)
Apr 27, 2020 9.010 9.130 8.760 8.810 114,948 -0.13(-1.45%)
Apr 24, 2020 8.770 9.010 8.650 8.940 113,600 +0.17(+1.94%)
Apr 23, 2020 8.690 8.930 8.490 8.770 170,620 +0.13(+1.50%)
Apr 22, 2020 8.600 8.980 8.480 8.640 143,349 +0.15(+1.77%)
Apr 21, 2020 8.580 9.040 8.420 8.490 126,449 -0.27(-3.08%)
Apr 20, 2020 8.860 9.100 8.660 8.760 112,213 -0.23(-2.56%)
Apr 17, 2020 8.620 9.040 8.520 8.990 194,800 +0.46(+5.39%)
Apr 16, 2020 8.610 8.750 8.330 8.530 189,461 -0.08(-0.93%)
Apr 15, 2020 8.770 8.770 8.337 8.610 239,326 -0.05(-0.58%)
Apr 14, 2020 8.700 9.040 8.600 8.660 190,826 +0.18(+2.12%)
Apr 13, 2020 7.930 8.500 7.930 8.480 194,341 +0.50(+6.27%)
Apr 09, 2020 8.200 8.264 7.750 7.980 141,700 -0.10(-1.24%)
Apr 08, 2020 7.700 8.180 7.540 8.080 237,506 +0.50(+6.60%)
Apr 07, 2020 7.530 7.660 7.170 7.580 228,430 +0.22(+2.99%)
Apr 06, 2020 7.220 7.480 7.010 7.360 206,863 +0.39(+5.60%)
Apr 03, 2020 7.020 7.050 6.760 6.970 197,800 -0.05(-0.71%)
Apr 02, 2020 6.480 7.040 6.480 7.020 175,388 +0.51(+7.83%)
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.