Brightcove Inc (NQ: BCOV )

18.93 USD +0.47 (+2.55%)
Official Closing Price Updated: 4:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 18.25 19.07 18.25 18.93 292,900 +0.47(+2.55%)
Jan 21, 2021 18.50 18.63 18.25 18.46 143,309 -0.01(-0.05%)
Jan 20, 2021 18.03 18.72 18.03 18.47 134,227 +0.44(+2.44%)
Jan 19, 2021 17.79 18.06 17.44 18.03 233,370 +0.47(+2.68%)
Jan 15, 2021 17.92 18.41 17.55 17.56 286,200 -0.50(-2.77%)
Jan 14, 2021 18.26 18.78 17.94 18.06 195,696 -0.17(-0.93%)
Jan 13, 2021 18.46 18.68 18.10 18.23 140,256 -0.20(-1.09%)
Jan 12, 2021 18.04 18.63 18.03 18.43 170,481 +0.37(+2.05%)
Jan 11, 2021 17.92 18.18 17.82 18.06 123,602 -0.13(-0.71%)
Jan 08, 2021 18.25 18.37 17.87 18.19 145,200 +0.10(+0.55%)
Jan 07, 2021 17.96 18.32 17.51 18.09 254,431 +0.29(+1.63%)
Jan 06, 2021 17.59 18.11 17.50 17.80 338,975 +0.09(+0.51%)
Jan 05, 2021 17.82 18.29 17.26 17.71 399,199 -0.28(-1.56%)
Jan 04, 2021 19.11 19.46 17.94 17.99 388,278 -0.41(-2.23%)
Dec 31, 2020 18.40 18.40 18.40 217,416 +0.07(+0.38%)
Dec 30, 2020 18.66 18.75 17.89 18.33 217,416 +0.02(+0.11%)
Dec 29, 2020 18.88 19.31 17.76 18.31 421,193 -0.52(-2.76%)
Dec 28, 2020 18.30 19.36 18.00 18.83 770,775 +1.19(+6.75%)
Dec 24, 2020 17.44 17.70 17.33 17.64 90,600 +0.36(+2.08%)
Dec 23, 2020 17.63 17.90 17.13 17.28 215,153 -0.39(-2.21%)
Dec 22, 2020 17.80 17.83 17.29 17.67 122,502 +0.04(+0.23%)
Dec 21, 2020 17.49 17.91 17.49 17.63 172,694 -0.22(-1.23%)
Dec 18, 2020 17.71 17.98 17.63 17.85 569,800 +0.23(+1.31%)
Dec 17, 2020 17.24 17.69 17.24 17.62 169,385 +0.43(+2.50%)
Dec 16, 2020 17.09 17.42 17.06 17.19 172,251 +0.19(+1.12%)
Dec 15, 2020 17.11 17.28 16.72 17.00 142,942 -0.01(-0.09%)
Dec 14, 2020 16.84 17.29 16.84 17.01 179,885 +0.13(+0.80%)
Dec 11, 2020 17.25 17.55 16.82 16.88 259,300 -0.44(-2.54%)
Dec 10, 2020 17.15 17.45 16.99 17.32 311,671 +0.08(+0.46%)
Dec 09, 2020 17.83 18.24 17.06 17.24 374,736 -0.53(-2.98%)
Dec 08, 2020 17.56 17.83 17.27 17.77 226,813 +0.20(+1.14%)
Dec 07, 2020 17.70 17.79 17.42 17.57 221,058 +0.00(+0.00%)
Dec 04, 2020 17.43 17.69 17.22 17.57 481,800 +0.28(+1.62%)
Dec 03, 2020 16.16 17.60 16.10 17.29 560,320 +1.36(+8.54%)
Dec 02, 2020 16.35 16.57 15.74 15.93 387,323 -0.64(-3.86%)
Dec 01, 2020 17.00 17.28 16.08 16.57 920,204 -0.13(-0.78%)
Nov 30, 2020 15.75 17.52 15.65 16.70 1,423,669 +1.28(+8.30%)
Nov 27, 2020 15.92 16.10 14.71 15.42 500,900 +0.04(+0.26%)
Nov 25, 2020 13.20 15.71 12.93 15.38 2,681,700 +2.19(+16.60%)
Nov 24, 2020 14.19 14.20 13.13 13.19 278,498 -0.70(-5.04%)
Nov 23, 2020 13.50 14.07 13.39 13.89 299,492 +0.49(+3.66%)
Nov 20, 2020 13.11 13.41 13.01 13.40 185,200 +0.21(+1.59%)
Nov 19, 2020 12.87 13.24 12.81 13.19 169,658 +0.32(+2.49%)
Nov 18, 2020 13.13 13.29 12.85 12.87 127,036 -0.19(-1.45%)
Nov 17, 2020 12.98 13.12 12.66 13.06 136,299 +0.08(+0.62%)
Nov 16, 2020 13.06 13.34 12.80 12.98 179,027 +0.14(+1.09%)
Nov 13, 2020 12.79 12.97 12.66 12.84 121,800 +0.18(+1.42%)
Nov 12, 2020 12.67 12.90 12.57 12.66 93,140 +0.00(+0.00%)
Nov 11, 2020 12.44 12.68 12.22 12.66 157,491 +0.34(+2.76%)
Nov 10, 2020 12.61 12.66 12.20 12.32 164,946 -0.21(-1.68%)
Nov 09, 2020 13.23 13.71 12.53 12.53 241,035 -0.44(-3.39%)
Nov 06, 2020 13.00 13.04 12.61 12.97 153,600 -0.09(-0.69%)
Nov 05, 2020 12.88 13.23 12.74 13.06 153,348 +0.32(+2.51%)
Nov 04, 2020 12.84 13.00 12.55 12.74 105,545 -0.05(-0.39%)
Nov 03, 2020 12.74 12.91 12.60 12.79 135,969 +0.21(+1.67%)
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.