Indicators

Brightcove Inc (NQ: BCOV )

2.180 +0.040 (+1.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	3.980	4.140	3.930	4.140	134,768	+0.16(+4.02%)
Apr 27, 2023	3.840	3.980	3.831	3.980	141,518	+0.13(+3.38%)
Apr 26, 2023	3.850	3.978	3.830	3.850	138,881	+0.00(+0.00%)
Apr 25, 2023	3.790	3.870	3.740	3.850	115,485	+0.01(+0.26%)
Apr 24, 2023	3.940	3.940	3.770	3.840	136,934	-0.11(-2.78%)
Apr 21, 2023	3.960	4.050	3.910	3.950	165,867	-0.03(-0.75%)
Apr 20, 2023	4.130	4.130	3.970	3.980	129,181	-0.17(-4.10%)
Apr 19, 2023	4.130	4.205	4.110	4.150	89,704	-0.02(-0.48%)
Apr 18, 2023	4.230	4.230	4.130	4.170	165,354	-0.06(-1.42%)
Apr 17, 2023	4.220	4.250	4.160	4.230	73,010	+0.02(+0.48%)
Apr 14, 2023	4.320	4.380	4.170	4.210	87,031	-0.12(-2.77%)
Apr 13, 2023	4.300	4.375	4.290	4.330	113,421	-0.01(-0.23%)
Apr 12, 2023	4.550	4.580	4.320	4.340	76,153	-0.19(-4.19%)
Apr 11, 2023	4.580	4.585	4.500	4.530	121,420	-0.04(-0.88%)
Apr 10, 2023	4.490	4.615	4.430	4.570	113,982	+0.08(+1.78%)
Apr 06, 2023	4.350	4.500	4.310	4.490	131,847	+0.12(+2.75%)
Apr 05, 2023	4.370	4.405	4.280	4.370	192,554	+0.00(+0.00%)
Apr 04, 2023	4.370	4.390	4.165	4.370	445,242	-0.01(-0.23%)

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.