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 (%)
Feb 29, 2024	2.220	2.260	2.160	2.215	172,262	-0.01(-0.23%)
Feb 28, 2024	2.220	2.250	2.120	2.220	474,441	+0.20(+9.90%)
Feb 27, 2024	1.910	2.080	1.910	2.020	391,071	+0.08(+4.12%)
Feb 26, 2024	1.810	1.940	1.810	1.940	393,599	+0.08(+4.30%)
Feb 23, 2024	1.910	1.950	1.810	1.860	1,163,217	-0.34(-15.45%)
Feb 22, 2024	2.190	2.255	2.170	2.200	188,975	-0.01(-0.45%)
Feb 21, 2024	2.230	2.330	2.170	2.210	202,181	+0.03(+1.38%)
Feb 20, 2024	2.220	2.255	2.180	2.180	211,518	-0.03(-1.36%)
Feb 16, 2024	2.390	2.460	2.200	2.210	170,798	-0.17(-7.14%)
Feb 15, 2024	2.300	2.400	2.270	2.380	168,801	+0.11(+4.85%)
Feb 14, 2024	2.140	2.300	2.120	2.270	195,633	+0.15(+7.08%)
Feb 13, 2024	2.310	2.310	2.090	2.120	302,253	-0.16(-7.02%)
Feb 12, 2024	2.340	2.340	2.245	2.280	138,775	+0.02(+0.88%)
Feb 09, 2024	2.320	2.350	2.195	2.260	366,423	-0.06(-2.59%)
Feb 08, 2024	2.280	2.350	2.280	2.320	91,890	+0.05(+2.20%)
Feb 07, 2024	2.260	2.370	2.180	2.270	244,537	+0.05(+2.25%)
Feb 06, 2024	2.180	2.230	2.160	2.220	123,151	+0.04(+1.83%)
Feb 05, 2024	2.240	2.240	2.170	2.180	139,123	-0.08(-3.54%)
Feb 02, 2024	2.260	2.270	2.165	2.260	149,488	+0.00(+0.00%)

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.