Brightcove Inc (NQ: BCOV )

1.920 +0.060 (+3.23%)
Streaming Delayed Price Updated: 11:22 AM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 1.910 1.950 1.810 1.860 1,163,217 -0.34(-15.45%)
Feb 22, 2024 2.190 2.255 2.170 2.200 188,975 -0.01(-0.45%)
Feb 21, 2024 2.230 2.330 2.170 2.210 202,181 +0.03(+1.38%)
Feb 20, 2024 2.220 2.255 2.180 2.180 211,518 -0.03(-1.36%)
Feb 16, 2024 2.390 2.460 2.200 2.210 170,798 -0.17(-7.14%)
Feb 15, 2024 2.300 2.400 2.270 2.380 168,801 +0.11(+4.85%)
Feb 14, 2024 2.140 2.300 2.120 2.270 195,633 +0.15(+7.08%)
Feb 13, 2024 2.310 2.310 2.090 2.120 302,253 -0.16(-7.02%)
Feb 12, 2024 2.340 2.340 2.245 2.280 138,775 +0.02(+0.88%)
Feb 09, 2024 2.320 2.350 2.195 2.260 366,423 -0.06(-2.59%)
Feb 08, 2024 2.280 2.350 2.280 2.320 91,890 +0.05(+2.20%)
Feb 07, 2024 2.260 2.370 2.180 2.270 244,537 +0.05(+2.25%)
Feb 06, 2024 2.180 2.230 2.160 2.220 123,151 +0.04(+1.83%)
Feb 05, 2024 2.240 2.240 2.170 2.180 139,123 -0.08(-3.54%)
Feb 02, 2024 2.260 2.270 2.165 2.260 149,488 +0.00(+0.00%)
Feb 01, 2024 2.320 2.330 2.250 2.260 83,012 -0.03(-1.31%)
Jan 31, 2024 2.330 2.350 2.250 2.290 146,334 -0.06(-2.55%)
Jan 30, 2024 2.370 2.450 2.310 2.350 125,685 -0.06(-2.49%)
Jan 29, 2024 2.390 2.430 2.380 2.410 81,376 +0.01(+0.42%)
Jan 26, 2024 2.440 2.460 2.380 2.400 79,558 -0.03(-1.23%)
Jan 25, 2024 2.480 2.502 2.410 2.430 72,806 -0.01(-0.41%)
Jan 24, 2024 2.520 2.540 2.375 2.440 145,847 -0.04(-1.61%)
Jan 23, 2024 2.490 2.500 2.450 2.480 139,959 +0.03(+1.22%)
Jan 22, 2024 2.550 2.620 2.290 2.450 254,173 -0.11(-4.30%)
Jan 19, 2024 2.530 2.570 2.490 2.560 149,767 +0.05(+1.99%)
Jan 18, 2024 2.440 2.540 2.390 2.510 236,927 +0.08(+3.29%)
Jan 17, 2024 2.410 2.449 2.400 2.430 137,541 -0.02(-0.82%)
Jan 16, 2024 2.400 2.460 2.350 2.450 222,908 +0.07(+2.94%)
Jan 12, 2024 2.390 2.410 2.365 2.380 119,994 +0.03(+1.28%)
Jan 11, 2024 2.380 2.380 2.290 2.350 153,845 -0.03(-1.26%)
Jan 10, 2024 2.370 2.390 2.264 2.380 124,033 +0.00(+0.00%)
Jan 09, 2024 2.390 2.430 2.377 2.380 215,475 -0.04(-1.65%)
Jan 08, 2024 2.360 2.430 2.337 2.420 130,765 +0.10(+4.31%)
Jan 05, 2024 2.380 2.410 2.255 2.320 400,622 -0.08(-3.33%)
Jan 04, 2024 2.410 2.420 2.330 2.400 124,269 +0.02(+0.84%)
Jan 03, 2024 2.520 2.560 2.360 2.380 263,445 -0.11(-4.42%)
Jan 02, 2024 2.560 2.579 2.490 2.490 151,241 -0.10(-3.86%)
Dec 29, 2023 2.520 2.600 2.520 2.590 131,577 +0.09(+3.60%)
Dec 28, 2023 2.680 2.680 2.490 2.500 183,875 -0.15(-5.66%)
Dec 27, 2023 2.600 2.660 2.590 2.650 160,507 +0.07(+2.71%)
Dec 26, 2023 2.510 2.590 2.510 2.580 109,156 +0.04(+1.57%)
Dec 22, 2023 2.530 2.575 2.510 2.540 123,680 +0.02(+0.79%)
Dec 21, 2023 2.650 2.660 2.470 2.520 216,985 -0.10(-3.82%)
Dec 20, 2023 2.630 2.660 2.570 2.620 237,763 +0.02(+0.77%)
Dec 19, 2023 2.530 2.610 2.520 2.600 293,071 +0.08(+3.17%)
Dec 18, 2023 2.500 2.585 2.445 2.520 279,300 +0.03(+1.20%)
Dec 15, 2023 2.350 2.540 2.344 2.490 1,275,193 +0.16(+6.87%)
Dec 14, 2023 2.250 2.340 2.230 2.330 641,229 +0.09(+4.02%)
Dec 13, 2023 2.290 2.290 2.100 2.240 3,368,318 -0.05(-2.40%)
Dec 12, 2023 2.300 2.330 2.250 2.295 181,812 -0.02(-0.65%)
Dec 11, 2023 2.390 2.400 2.270 2.310 176,943 -0.09(-3.75%)
Dec 08, 2023 2.430 2.451 2.370 2.400 79,019 -0.03(-1.23%)
Dec 07, 2023 2.460 2.469 2.400 2.430 136,255 -0.01(-0.41%)
Dec 06, 2023 2.460 2.495 2.420 2.440 94,147 -0.03(-1.21%)
Dec 05, 2023 2.500 2.500 2.460 2.470 90,371 -0.03(-1.20%)
Dec 04, 2023 2.520 2.540 2.481 2.500 165,685 +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.