Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brightcove Inc. - Common Stock (NQ: BCOV )

4.450 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 3, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 03, 2025 4.450 0 +0.01(+0.23%)
Jan 31, 2025 4.440 4.450 4.440 4.440 153,057 +0.01(+0.23%)
Jan 30, 2025 4.440 4.440 4.430 4.430 131,737 +0.00(+0.00%)
Jan 29, 2025 4.430 4.440 4.430 4.430 263,359 +0.00(+0.00%)
Jan 28, 2025 4.430 4.440 4.430 4.430 45,653 -0.01(-0.23%)
Jan 27, 2025 4.430 4.440 4.430 4.440 168,738 +0.01(+0.23%)
Jan 24, 2025 4.430 4.440 4.430 4.430 76,749 +0.00(+0.00%)
Jan 23, 2025 4.430 4.440 4.420 4.430 220,530 +0.01(+0.23%)
Jan 22, 2025 4.420 4.430 4.410 4.420 205,453 +0.01(+0.23%)
Jan 21, 2025 4.420 4.430 4.410 4.410 212,736 -0.01(-0.23%)
Jan 17, 2025 4.430 4.430 4.420 4.420 120,611 +0.00(+0.00%)
Jan 16, 2025 4.410 4.430 4.410 4.420 146,649 +0.00(+0.00%)
Jan 15, 2025 4.420 4.430 4.410 4.420 567,963 +0.01(+0.23%)
Jan 14, 2025 4.410 4.430 4.410 4.410 345,560 -0.01(-0.23%)
Jan 13, 2025 4.410 4.430 4.410 4.420 281,762 +0.01(+0.23%)
Jan 10, 2025 4.390 4.440 4.390 4.410 398,375 +0.01(+0.23%)
Jan 08, 2025 4.370 4.400 4.370 4.400 609,738 +0.03(+0.69%)
Jan 07, 2025 4.370 4.390 4.360 4.370 384,924 +0.00(+0.00%)
Jan 06, 2025 4.350 4.390 4.350 4.370 637,927 +0.01(+0.23%)
Jan 03, 2025 4.340 4.370 4.330 4.360 387,966 +0.03(+0.69%)
Jan 02, 2025 4.360 4.380 4.315 4.330 2,269,581 -0.02(-0.46%)
Dec 31, 2024 4.350 0 -0.01(-0.23%)
Dec 30, 2024 4.350 4.360 4.350 4.360 226,218 +0.00(+0.00%)
Dec 27, 2024 4.360 4.365 4.350 4.360 460,232 +0.00(+0.00%)
Dec 26, 2024 4.360 4.380 4.350 4.360 146,616 -0.01(-0.23%)
Dec 24, 2024 4.360 4.390 4.340 4.370 216,108 -0.01(-0.23%)
Dec 23, 2024 4.370 4.380 4.360 4.380 149,438 +0.00(+0.00%)
Dec 20, 2024 4.340 4.400 4.340 4.380 536,311 +0.04(+0.81%)
Dec 19, 2024 4.330 4.360 4.320 4.345 121,690 +0.01(+0.35%)
Dec 18, 2024 4.340 4.350 4.325 4.330 250,925 -0.01(-0.23%)
Dec 17, 2024 4.330 4.350 4.320 4.340 201,861 +0.01(+0.23%)
Dec 16, 2024 4.330 4.350 4.320 4.330 122,099 +0.00(+0.00%)
Dec 13, 2024 4.320 4.340 4.310 4.330 198,453 +0.01(+0.23%)
Dec 12, 2024 4.350 4.360 4.310 4.320 229,861 -0.03(-0.69%)
Dec 11, 2024 4.370 4.380 4.340 4.350 271,404 -0.01(-0.23%)
Dec 10, 2024 4.330 4.360 4.320 4.360 325,937 +0.03(+0.69%)
Dec 09, 2024 4.350 4.385 4.330 4.330 269,745 -0.01(-0.23%)
Dec 06, 2024 4.350 4.370 4.330 4.340 165,716 +0.01(+0.23%)
Dec 05, 2024 4.300 4.350 4.300 4.330 588,175 +0.00(+0.00%)
Dec 04, 2024 4.290 4.340 4.285 4.330 817,968 +0.05(+1.17%)
Dec 03, 2024 4.270 4.310 4.270 4.280 799,045 +0.01(+0.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.