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 (%)
Jul 30, 2021 11.01 11.53 11.01 11.47 612,328 +0.16(+1.41%)
Jul 29, 2021 11.57 11.97 10.76 11.31 2,900,467 -1.85(-14.06%)
Jul 28, 2021 12.81 13.18 12.80 13.16 242,477 +0.36(+2.81%)
Jul 27, 2021 12.69 12.83 12.59 12.80 205,025 +0.07(+0.55%)
Jul 26, 2021 12.90 13.05 12.61 12.73 173,103 -0.14(-1.09%)
Jul 23, 2021 12.75 12.95 12.60 12.87 271,427 +0.19(+1.50%)
Jul 22, 2021 12.90 12.96 12.60 12.68 246,043 -0.31(-2.39%)
Jul 21, 2021 13.03 13.25 12.88 12.99 188,976 +0.03(+0.23%)
Jul 20, 2021 12.72 13.10 12.51 12.96 253,765 +0.31(+2.45%)
Jul 19, 2021 12.56 12.99 12.50 12.65 285,557 -0.20(-1.56%)
Jul 16, 2021 13.79 13.79 12.64 12.85 316,545 -0.03(-0.23%)
Jul 15, 2021 13.39 13.48 12.81 12.88 276,586 -0.58(-4.31%)
Jul 14, 2021 13.73 13.95 13.38 13.46 385,684 -0.17(-1.25%)
Jul 13, 2021 13.65 13.67 13.39 13.63 293,295 -0.12(-0.87%)
Jul 12, 2021 13.95 14.00 13.73 13.75 172,359 -0.08(-0.58%)
Jul 09, 2021 13.56 13.87 13.40 13.83 148,445 +0.39(+2.90%)
Jul 08, 2021 13.46 13.68 13.25 13.44 234,539 -0.32(-2.33%)
Jul 07, 2021 14.13 14.15 13.52 13.76 366,689 -0.27(-1.92%)
Jul 06, 2021 14.29 14.31 14.02 14.03 204,008 -0.20(-1.41%)
Jul 02, 2021 14.50 14.50 14.20 14.23 149,262 -0.20(-1.39%)
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.