Brightcove Inc (NQ: BCOV )

2.070 -0.090 (-4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 2.140 2.171 2.050 2.070 67,846 -0.09(-4.17%)
Oct 31, 2024 2.170 2.180 2.080 2.160 27,817 +0.03(+1.41%)
Oct 30, 2024 2.210 2.240 2.120 2.130 25,779 -0.10(-4.48%)
Oct 29, 2024 2.230 2.260 2.201 2.230 48,514 -0.02(-0.89%)
Oct 28, 2024 2.250 2.280 2.240 2.250 61,606 -0.01(-0.44%)
Oct 25, 2024 2.230 2.320 2.220 2.260 205,060 +0.02(+0.89%)
Oct 24, 2024 2.100 2.240 2.099 2.240 147,406 +0.14(+6.67%)
Oct 23, 2024 2.090 2.110 2.070 2.100 62,638 +0.02(+0.96%)
Oct 22, 2024 2.130 2.150 2.070 2.080 61,465 -0.06(-2.80%)
Oct 21, 2024 2.080 2.150 2.070 2.140 119,176 +0.05(+2.39%)
Oct 18, 2024 2.130 2.143 2.051 2.090 110,162 -0.04(-1.88%)
Oct 17, 2024 2.200 2.215 2.090 2.130 48,821 -0.09(-4.05%)
Oct 16, 2024 2.240 2.270 2.210 2.220 34,724 +0.00(+0.00%)
Oct 15, 2024 2.260 2.350 2.180 2.220 168,673 -0.07(-3.06%)
Oct 14, 2024 2.300 2.370 2.290 2.290 54,388 -0.04(-1.72%)
Oct 11, 2024 2.260 2.370 2.260 2.330 75,393 +0.10(+4.48%)
Oct 10, 2024 2.300 2.300 2.210 2.230 67,355 -0.09(-3.88%)
Oct 09, 2024 2.320 2.350 2.290 2.320 48,586 -0.01(-0.22%)
Oct 08, 2024 2.410 2.455 2.310 2.325 85,944 -0.09(-3.93%)
Oct 07, 2024 2.420 2.500 2.400 2.420 102,657 +0.02(+0.83%)
Oct 04, 2024 2.430 2.460 2.370 2.400 201,323 +0.01(+0.42%)
Oct 03, 2024 2.320 2.420 2.320 2.390 103,043 +0.05(+2.14%)
Oct 02, 2024 2.370 2.410 2.280 2.340 284,841 -0.03(-1.27%)
Oct 01, 2024 2.170 2.390 2.160 2.370 603,897 +0.21(+9.72%)
Sep 30, 2024 2.140 2.190 2.140 2.160 219,360 +0.01(+0.47%)
Sep 27, 2024 2.120 2.190 2.100 2.150 282,491 +0.04(+1.90%)
Sep 26, 2024 2.080 2.197 2.070 2.110 563,321 +0.05(+2.43%)
Sep 25, 2024 1.990 2.100 1.990 2.060 204,155 +0.06(+3.00%)
Sep 24, 2024 2.030 2.050 1.990 2.000 37,079 -0.01(-0.50%)
Sep 23, 2024 2.000 2.020 1.990 2.010 37,903 +0.02(+1.01%)
Sep 20, 2024 2.020 2.067 1.980 1.990 212,340 -0.06(-2.93%)
Sep 19, 2024 2.000 2.140 1.990 2.050 174,079 +0.05(+2.50%)
Sep 18, 2024 2.030 2.096 2.000 2.000 106,511 -0.02(-0.99%)
Sep 17, 2024 2.060 2.070 2.010 2.020 149,157 -0.04(-1.94%)
Sep 16, 2024 2.070 2.080 2.040 2.060 45,860 +0.00(+0.00%)
Sep 13, 2024 2.040 2.080 2.010 2.060 69,076 +0.04(+1.98%)
Sep 12, 2024 2.020 2.070 1.990 2.020 123,513 -0.02(-0.98%)
Sep 11, 2024 2.060 2.080 2.030 2.040 48,678 -0.02(-0.97%)
Sep 10, 2024 2.100 2.100 2.030 2.060 35,972 -0.04(-1.90%)
Sep 09, 2024 2.080 2.120 2.040 2.100 58,563 +0.04(+1.94%)
Sep 06, 2024 2.080 2.110 2.020 2.060 126,881 -0.01(-0.48%)
Sep 05, 2024 2.100 2.130 2.050 2.070 47,014 -0.02(-0.96%)
Sep 04, 2024 2.090 2.134 2.050 2.090 64,134 -0.04(-1.88%)
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.