Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brightcove Inc
(NQ:
BCOV
)
2.340
-0.030 (-1.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 2, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Sep 03, 2024
2.180
2.220
2.100
2.130
117,335
-0.10(-4.48%)
Aug 30, 2024
2.260
2.280
2.180
2.230
90,402
-0.02(-0.89%)
Aug 29, 2024
2.260
2.320
2.221
2.250
231,561
-0.01(-0.44%)
Aug 28, 2024
2.330
2.345
2.210
2.260
216,618
-0.07(-3.00%)
Aug 27, 2024
2.200
2.380
2.180
2.330
188,837
+0.11(+4.95%)
Aug 26, 2024
2.100
2.280
2.070
2.220
164,077
+0.13(+6.22%)
Aug 23, 2024
2.080
2.130
2.053
2.090
113,248
+0.01(+0.48%)
Aug 22, 2024
2.200
2.230
2.070
2.080
63,722
-0.13(-5.88%)
Aug 21, 2024
2.300
2.300
2.205
2.210
62,904
-0.09(-3.91%)
Aug 20, 2024
2.240
2.320
2.190
2.300
167,786
+0.03(+1.32%)
Aug 19, 2024
2.100
2.290
2.100
2.270
154,763
+0.17(+8.10%)
Aug 16, 2024
2.150
2.160
2.090
2.100
120,658
-0.04(-1.87%)
Aug 15, 2024
2.030
2.169
2.000
2.140
385,772
+0.12(+5.94%)
Aug 14, 2024
2.030
2.100
2.000
2.020
261,335
-0.01(-0.49%)
Aug 13, 2024
1.990
2.060
1.970
2.030
344,854
+0.02(+1.00%)
Aug 12, 2024
2.000
2.050
1.942
2.010
283,172
+0.01(+0.50%)
Aug 09, 2024
2.140
2.220
1.980
2.000
296,620
-0.15(-6.98%)
Aug 08, 2024
2.140
2.200
2.000
2.150
255,571
+0.02(+0.94%)
Aug 07, 2024
2.190
2.190
2.080
2.130
144,596
+0.00(+0.00%)
Aug 06, 2024
2.170
2.225
2.062
2.130
150,822
-0.01(-0.47%)
Aug 05, 2024
2.050
2.150
2.010
2.140
180,286
-0.08(-3.60%)
Aug 02, 2024
2.300
2.385
2.140
2.220
200,084
-0.10(-4.31%)
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
.