Brightcove Inc (NQ: BCOV )

9.550 USD -0.190 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 9.700 9.840 9.610 9.740 173,607 +0.08(+0.83%)
Jan 18, 2022 9.800 9.800 9.630 9.660 268,030 -0.19(-1.93%)
Jan 14, 2022 9.850 0 +0.09(+0.92%)
Jan 13, 2022 9.870 9.960 9.740 9.760 159,054 -0.05(-0.51%)
Jan 12, 2022 10.11 10.18 9.810 9.810 193,678 -0.20(-2.00%)
Jan 11, 2022 9.680 10.04 9.310 10.01 167,529 +0.02(+0.20%)
Jan 10, 2022 9.850 9.990 9.740 9.990 188,005 +0.02(+0.20%)
Jan 07, 2022 9.980 10.10 9.830 9.970 132,094 -0.04(-0.40%)
Jan 06, 2022 9.990 10.41 9.890 10.01 135,925 +0.01(+0.10%)
Jan 05, 2022 10.16 10.35 9.950 10.00 140,577 -0.15(-1.48%)
Jan 04, 2022 10.24 10.52 9.974 10.15 214,829 -0.24(-2.31%)
Jan 03, 2022 10.25 10.42 10.13 10.39 153,988 +0.17(+1.66%)
Dec 31, 2021 10.22 10.47 10.20 10.22 168,213 -0.11(-1.06%)
Dec 30, 2021 10.00 10.39 9.950 10.33 283,915 +0.29(+2.89%)
Dec 29, 2021 10.10 10.18 9.970 10.04 180,125 -0.01(-0.10%)
Dec 28, 2021 10.07 10.15 9.940 10.05 158,944 +0.00(+0.00%)
Dec 27, 2021 10.11 10.15 9.980 10.05 161,973 +0.04(+0.40%)
Dec 23, 2021 9.850 10.07 9.680 10.01 222,780 +0.12(+1.21%)
Dec 22, 2021 9.830 9.980 9.680 9.890 119,813 +0.07(+0.71%)
Dec 21, 2021 9.920 10.00 9.750 9.820 200,124 +0.05(+0.51%)
Dec 20, 2021 9.700 9.850 9.570 9.770 247,196 -0.07(-0.71%)
Dec 17, 2021 9.750 9.970 9.560 9.840 265,878 +0.07(+0.72%)
Dec 16, 2021 10.01 10.34 9.740 9.770 308,888 -0.17(-1.71%)
Dec 15, 2021 9.510 10.04 9.510 9.940 366,534 +0.44(+4.63%)
Dec 14, 2021 9.560 9.750 9.460 9.500 342,447 -0.17(-1.76%)
Dec 13, 2021 9.600 9.760 9.560 9.670 152,798 +0.01(+0.10%)
Dec 10, 2021 9.740 9.890 9.510 9.660 210,717 -0.04(-0.41%)
Dec 09, 2021 9.900 9.910 9.690 9.700 164,246 -0.26(-2.61%)
Dec 08, 2021 9.850 10.03 9.800 9.960 185,849 +0.11(+1.12%)
Dec 07, 2021 9.900 10.16 9.780 9.850 288,083 +0.08(+0.82%)
Dec 06, 2021 9.660 9.830 9.470 9.770 149,257 +0.17(+1.77%)
Dec 03, 2021 9.490 9.650 9.260 9.600 286,746 +0.14(+1.48%)
Dec 02, 2021 9.320 9.520 9.210 9.460 163,320 +0.17(+1.83%)
Dec 01, 2021 9.660 9.770 9.230 9.290 343,822 -0.34(-3.53%)
Nov 30, 2021 9.790 9.850 9.580 9.630 520,685 -0.18(-1.83%)
Nov 29, 2021 9.760 9.920 9.630 9.810 248,926 +0.05(+0.51%)
Nov 26, 2021 9.780 9.915 9.680 9.760 147,761 -0.21(-2.11%)
Nov 24, 2021 9.730 10.06 9.580 9.970 173,987 +0.08(+0.81%)
Nov 23, 2021 10.00 10.05 9.570 9.890 394,401 -0.18(-1.79%)
Nov 22, 2021 10.30 10.40 10.05 10.07 265,393 -0.24(-2.33%)
Nov 19, 2021 10.04 10.34 9.955 10.31 468,432 +0.23(+2.28%)
Nov 18, 2021 10.36 10.12 10.03 10.08 430,018 -0.11(-1.08%)
Nov 17, 2021 10.32 10.40 10.17 10.19 248,850 -0.20(-1.92%)
Nov 16, 2021 10.29 10.47 10.19 10.39 313,738 +0.18(+1.76%)
Nov 15, 2021 10.21 10.21 10.06 10.21 278,048 +0.03(+0.29%)
Nov 12, 2021 10.30 10.35 10.16 10.18 125,762 +0.00(+0.00%)
Nov 11, 2021 9.930 10.27 9.930 10.18 229,260 +0.05(+0.49%)
Nov 10, 2021 10.00 10.13 311,795 +0.04(+0.40%)
Nov 09, 2021 10.08 10.13 9.960 10.09 178,841 -0.03(-0.30%)
Nov 08, 2021 10.03 10.15 9.950 10.12 281,712 +0.10(+1.00%)
Nov 05, 2021 10.30 10.33 10.01 10.02 358,984 -0.27(-2.62%)
Nov 04, 2021 10.40 10.66 10.19 10.29 346,176 -0.16(-1.53%)
Nov 03, 2021 10.41 10.67 10.31 10.45 302,950 +0.08(+0.77%)
Nov 02, 2021 10.36 10.57 10.15 10.37 447,926 +0.43(+4.33%)
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.