Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Brightcove Inc
(NQ:
BCOV
)
2.100
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
1.630
1.810
1.615
1.780
307,819
+0.14(+8.54%)
Apr 29, 2024
1.620
1.655
1.600
1.640
164,856
+0.01(+0.61%)
Apr 26, 2024
1.630
1.630
1.550
1.630
233,256
+0.00(+0.00%)
Apr 25, 2024
1.600
1.630
1.570
1.630
153,740
-0.02(-1.21%)
Apr 24, 2024
1.660
1.680
1.620
1.650
126,885
-0.03(-1.79%)
Apr 23, 2024
1.690
1.750
1.660
1.680
130,520
-0.01(-0.59%)
Apr 22, 2024
1.750
1.750
1.650
1.690
178,726
-0.05(-2.87%)
Apr 19, 2024
1.690
1.755
1.670
1.740
158,524
+0.02(+1.16%)
Apr 18, 2024
1.700
1.730
1.650
1.720
219,607
+0.02(+1.18%)
Apr 17, 2024
1.740
1.745
1.630
1.700
221,992
-0.05(-2.86%)
Apr 16, 2024
1.680
1.750
1.660
1.750
340,468
+0.08(+4.79%)
Apr 15, 2024
1.720
1.720
1.650
1.670
313,528
-0.03(-1.76%)
Apr 12, 2024
1.770
1.800
1.700
1.700
179,120
-0.08(-4.49%)
Apr 11, 2024
1.790
1.920
1.755
1.780
214,855
-0.01(-0.56%)
Apr 10, 2024
1.810
1.850
1.780
1.790
140,220
-0.05(-2.72%)
Apr 09, 2024
1.840
1.870
1.820
1.840
133,475
+0.00(+0.00%)
Apr 08, 2024
1.860
1.905
1.820
1.840
86,850
+0.00(+0.00%)
Apr 05, 2024
1.890
1.890
1.815
1.840
176,008
-0.05(-2.65%)
Apr 04, 2024
1.930
1.990
1.890
1.890
206,965
-0.04(-2.07%)
Apr 03, 2024
1.870
1.950
1.870
1.930
112,598
+0.06(+3.21%)
Apr 02, 2024
1.880
1.895
1.830
1.870
202,505
-0.03(-1.58%)
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
.