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 (%)
Feb 26, 2021 21.88 22.31 21.14 21.78 226,400 -0.02(-0.09%)
Feb 25, 2021 22.99 23.05 21.58 21.80 283,982 -1.48(-6.36%)
Feb 24, 2021 22.20 23.34 21.59 23.28 331,923 +0.95(+4.25%)
Feb 23, 2021 21.68 22.67 20.83 22.33 565,376 -0.57(-2.49%)
Feb 22, 2021 23.93 24.60 22.72 22.90 459,983 -1.53(-6.26%)
Feb 19, 2021 24.88 25.26 23.87 24.43 1,012,400 -0.34(-1.37%)
Feb 18, 2021 22.50 25.00 22.02 24.77 3,034,448 +4.43(+21.78%)
Feb 17, 2021 19.67 20.41 19.32 20.34 385,169 +0.14(+0.69%)
Feb 16, 2021 21.22 21.52 20.11 20.20 246,184 -1.05(-4.94%)
Feb 12, 2021 21.23 21.28 20.43 21.25 390,900 +0.01(+0.05%)
Feb 11, 2021 20.00 21.43 19.95 21.24 614,703 +1.49(+7.54%)
Feb 10, 2021 18.99 19.91 18.96 19.75 425,198 +1.01(+5.39%)
Feb 09, 2021 18.42 18.90 18.19 18.74 172,276 +0.51(+2.80%)
Feb 08, 2021 18.61 19.15 18.08 18.23 281,298 -0.23(-1.25%)
Feb 05, 2021 17.98 18.50 17.73 18.46 238,100 +0.73(+4.12%)
Feb 04, 2021 17.07 17.74 16.96 17.73 163,099 +0.77(+4.54%)
Feb 03, 2021 17.23 17.35 16.80 16.96 127,876 -0.32(-1.85%)
Feb 02, 2021 16.80 17.30 16.58 17.28 224,379 +0.68(+4.10%)
Feb 01, 2021 16.51 16.67 15.95 16.60 219,311 +0.15(+0.91%)
Jan 29, 2021 16.46 16.98 16.15 16.45 340,600 -0.08(-0.48%)
Jan 28, 2021 16.91 16.91 15.92 16.53 250,219 +0.10(+0.61%)
Jan 27, 2021 16.97 17.21 16.20 16.43 387,349 -0.75(-4.37%)
Jan 26, 2021 17.88 18.02 17.00 17.18 273,264 -0.61(-3.43%)
Jan 25, 2021 19.00 19.35 17.62 17.79 396,864 -1.14(-6.02%)
Jan 22, 2021 18.25 19.07 18.25 18.93 292,900 +0.47(+2.55%)
Jan 21, 2021 18.50 18.63 18.25 18.46 143,309 -0.01(-0.05%)
Jan 20, 2021 18.03 18.72 18.03 18.47 134,227 +0.44(+2.44%)
Jan 19, 2021 17.79 18.06 17.44 18.03 233,370 +0.47(+2.68%)
Jan 15, 2021 17.92 18.41 17.55 17.56 286,200 -0.50(-2.77%)
Jan 14, 2021 18.26 18.78 17.94 18.06 195,696 -0.17(-0.93%)
Jan 13, 2021 18.46 18.68 18.10 18.23 140,256 -0.20(-1.09%)
Jan 12, 2021 18.04 18.63 18.03 18.43 170,481 +0.37(+2.05%)
Jan 11, 2021 17.92 18.18 17.82 18.06 123,602 -0.13(-0.71%)
Jan 08, 2021 18.25 18.37 17.87 18.19 145,200 +0.10(+0.55%)
Jan 07, 2021 17.96 18.32 17.51 18.09 254,431 +0.29(+1.63%)
Jan 06, 2021 17.59 18.11 17.50 17.80 338,975 +0.09(+0.51%)
Jan 05, 2021 17.82 18.29 17.26 17.71 399,199 -0.28(-1.56%)
Jan 04, 2021 19.11 19.46 17.94 17.99 388,278 -0.41(-2.23%)
Dec 31, 2020 18.40 18.40 18.40 217,416 +0.07(+0.38%)
Dec 30, 2020 18.66 18.75 17.89 18.33 217,416 +0.02(+0.11%)
Dec 29, 2020 18.88 19.31 17.76 18.31 421,193 -0.52(-2.76%)
Dec 28, 2020 18.30 19.36 18.00 18.83 770,775 +1.19(+6.75%)
Dec 24, 2020 17.44 17.70 17.33 17.64 90,600 +0.36(+2.08%)
Dec 23, 2020 17.63 17.90 17.13 17.28 215,153 -0.39(-2.21%)
Dec 22, 2020 17.80 17.83 17.29 17.67 122,502 +0.04(+0.23%)
Dec 21, 2020 17.49 17.91 17.49 17.63 172,694 -0.22(-1.23%)
Dec 18, 2020 17.71 17.98 17.63 17.85 569,800 +0.23(+1.31%)
Dec 17, 2020 17.24 17.69 17.24 17.62 169,385 +0.43(+2.50%)
Dec 16, 2020 17.09 17.42 17.06 17.19 172,251 +0.19(+1.12%)
Dec 15, 2020 17.11 17.28 16.72 17.00 142,942 -0.02(-0.09%)
Dec 14, 2020 16.84 17.29 16.84 17.02 179,885 +0.14(+0.80%)
Dec 11, 2020 17.25 17.55 16.82 16.88 259,300 -0.44(-2.54%)
Dec 10, 2020 17.15 17.45 16.99 17.32 311,671 +0.08(+0.46%)
Dec 09, 2020 17.83 18.24 17.06 17.24 374,736 -0.53(-2.98%)
Dec 08, 2020 17.56 17.83 17.27 17.77 226,813 +0.20(+1.14%)
Dec 07, 2020 17.70 17.79 17.42 17.57 221,058 +0.00(+0.00%)
Dec 04, 2020 17.43 17.69 17.22 17.57 481,800 +0.28(+1.62%)
Dec 03, 2020 16.16 17.60 16.10 17.29 560,320 +1.36(+8.54%)
Dec 02, 2020 16.35 16.57 15.74 15.93 387,323 -0.64(-3.86%)
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.