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
)
2.390
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 25, 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 (%)
Jun 25, 2024
2.150
2.449
2.120
2.390
730,509
+0.23(+10.65%)
Jun 24, 2024
2.030
2.170
1.940
2.160
201,113
+0.14(+6.93%)
Jun 21, 2024
1.980
2.040
1.980
2.020
284,907
+0.02(+1.00%)
Jun 20, 2024
2.010
2.020
1.960
2.000
157,115
+0.00(+0.00%)
Jun 18, 2024
2.050
2.050
1.980
2.000
134,167
-0.06(-2.91%)
Jun 17, 2024
1.960
2.060
1.950
2.060
98,430
+0.06(+3.00%)
Jun 14, 2024
2.030
2.050
1.960
2.000
175,707
-0.05(-2.44%)
Jun 13, 2024
2.120
2.120
2.050
2.050
71,537
-0.08(-3.76%)
Jun 12, 2024
2.150
2.180
2.110
2.130
119,593
-0.01(-0.47%)
Jun 11, 2024
2.050
2.150
2.000
2.140
172,142
+0.06(+2.88%)
Jun 10, 2024
2.050
2.080
2.000
2.080
106,802
+0.03(+1.46%)
Jun 07, 2024
2.120
2.140
2.040
2.050
71,802
-0.08(-3.76%)
Jun 06, 2024
2.060
2.140
2.000
2.130
130,400
+0.06(+2.90%)
Jun 05, 2024
2.120
2.130
2.050
2.070
163,499
-0.04(-1.90%)
Jun 04, 2024
2.190
2.190
2.060
2.110
145,317
-0.06(-2.76%)
Jun 03, 2024
2.090
2.180
2.030
2.170
301,882
+0.08(+3.83%)
May 31, 2024
2.110
2.140
2.020
2.090
167,529
-0.02(-0.95%)
May 30, 2024
2.110
2.155
2.070
2.110
132,535
+0.00(+0.00%)
May 29, 2024
2.080
2.160
2.030
2.110
190,055
+0.01(+0.48%)
May 28, 2024
2.140
2.200
2.040
2.100
391,947
-0.03(-1.41%)
May 24, 2024
2.090
2.140
2.050
2.130
164,281
+0.05(+2.40%)
May 23, 2024
2.090
2.120
2.010
2.080
190,526
-0.05(-2.35%)
May 22, 2024
2.180
2.210
2.110
2.130
248,568
-0.06(-2.74%)
May 21, 2024
2.080
2.200
2.070
2.190
155,877
+0.08(+3.79%)
May 20, 2024
2.180
2.220
2.090
2.110
244,184
-0.07(-3.21%)
May 17, 2024
2.160
2.210
2.100
2.180
281,390
+0.04(+1.87%)
May 16, 2024
2.080
2.170
2.070
2.140
503,720
+0.06(+2.88%)
May 15, 2024
2.010
2.110
2.010
2.080
194,805
+0.08(+4.00%)
May 14, 2024
1.950
2.010
1.930
2.000
292,972
+0.08(+4.17%)
May 13, 2024
1.940
1.943
1.895
1.920
114,817
+0.03(+1.59%)
May 10, 2024
1.890
1.970
1.840
1.890
135,144
-0.04(-2.07%)
May 09, 2024
2.050
2.050
1.870
1.930
255,666
+0.04(+2.12%)
May 08, 2024
1.980
2.020
1.880
1.890
227,523
-0.09(-4.55%)
May 07, 2024
1.860
2.000
1.840
1.980
193,998
+0.10(+5.32%)
May 06, 2024
1.880
1.935
1.755
1.880
217,656
-0.02(-1.05%)
May 03, 2024
1.840
1.930
1.805
1.900
293,544
+0.08(+4.40%)
May 02, 2024
1.830
1.830
1.730
1.820
129,950
+0.00(+0.00%)
May 01, 2024
1.780
1.840
1.745
1.820
167,548
+0.04(+2.25%)
Apr 30, 2024
1.630
1.810
1.615
1.780
307,819
+0.14(+8.54%)
Apr 29, 2024
1.620
1.655
1.600
1.640
164,856
+0.01(+0.61%)
Apr 26, 2024
1.630
1.630
1.550
1.630
233,256
+0.00(+0.00%)
Apr 25, 2024
1.600
1.630
1.570
1.630
153,740
-0.02(-1.21%)
Apr 24, 2024
1.660
1.680
1.620
1.650
126,885
-0.03(-1.79%)
Apr 23, 2024
1.690
1.750
1.660
1.680
130,520
-0.01(-0.59%)
Apr 22, 2024
1.750
1.750
1.650
1.690
178,726
-0.05(-2.87%)
Apr 19, 2024
1.690
1.755
1.670
1.740
158,524
+0.02(+1.16%)
Apr 18, 2024
1.700
1.730
1.650
1.720
219,607
+0.02(+1.18%)
Apr 17, 2024
1.740
1.745
1.630
1.700
221,992
-0.05(-2.86%)
Apr 16, 2024
1.680
1.750
1.660
1.750
340,468
+0.08(+4.79%)
Apr 15, 2024
1.720
1.720
1.650
1.670
313,528
-0.03(-1.76%)
Apr 12, 2024
1.770
1.800
1.700
1.700
179,120
-0.08(-4.49%)
Apr 11, 2024
1.790
1.920
1.755
1.780
214,855
-0.01(-0.56%)
Apr 10, 2024
1.810
1.850
1.780
1.790
140,220
-0.05(-2.72%)
Apr 09, 2024
1.840
1.870
1.820
1.840
133,475
+0.00(+0.00%)
Apr 08, 2024
1.860
1.905
1.820
1.840
86,850
+0.00(+0.00%)
Apr 05, 2024
1.890
1.890
1.815
1.840
176,008
-0.05(-2.65%)
Apr 04, 2024
1.930
1.990
1.890
1.890
206,965
-0.04(-2.07%)
Apr 03, 2024
1.870
1.950
1.870
1.930
112,598
+0.06(+3.21%)
Apr 02, 2024
1.880
1.895
1.830
1.870
202,505
-0.03(-1.58%)
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
.