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
)
2.050
-0.080 (-3.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2023
4.460
4.490
4.420
4.450
277,692
-0.01(-0.22%)
Mar 30, 2023
4.500
4.570
4.430
4.460
127,560
-0.02(-0.45%)
Mar 29, 2023
4.420
4.500
4.394
4.480
188,200
+0.07(+1.59%)
Mar 28, 2023
4.440
4.505
4.350
4.410
181,146
-0.06(-1.34%)
Mar 27, 2023
4.210
4.490
4.210
4.470
174,178
+0.15(+3.47%)
Mar 24, 2023
4.330
4.335
4.220
4.320
204,812
-0.06(-1.37%)
Mar 23, 2023
4.530
4.593
4.339
4.380
117,438
-0.15(-3.31%)
Mar 22, 2023
4.730
4.730
4.520
4.530
265,059
-0.18(-3.82%)
Mar 21, 2023
4.560
4.760
4.540
4.710
347,028
+0.28(+6.32%)
Mar 20, 2023
4.410
4.550
4.375
4.430
264,612
+0.06(+1.37%)
Mar 17, 2023
4.510
4.570
4.285
4.370
1,175,181
-0.19(-4.17%)
Mar 16, 2023
4.540
4.710
4.530
4.560
208,996
-0.05(-1.08%)
Mar 15, 2023
4.550
4.650
4.550
4.610
210,495
-0.07(-1.50%)
Mar 14, 2023
4.750
4.820
4.635
4.680
263,308
+0.06(+1.30%)
Mar 13, 2023
4.770
4.820
4.545
4.620
222,818
-0.21(-4.35%)
Mar 10, 2023
4.940
4.940
4.789
4.830
261,861
-0.11(-2.23%)
Mar 09, 2023
4.960
5.090
4.920
4.940
232,385
-0.06(-1.30%)
Mar 08, 2023
4.970
5.050
4.810
5.005
131,491
+0.04(+0.70%)
Mar 07, 2023
4.800
5.030
4.795
4.970
218,330
+0.17(+3.54%)
Mar 06, 2023
5.120
5.190
4.775
4.800
272,135
-0.33(-6.43%)
Mar 03, 2023
4.980
5.180
4.980
5.130
129,106
+0.15(+3.01%)
Mar 02, 2023
5.100
5.100
4.920
4.980
158,014
-0.13(-2.54%)
Mar 01, 2023
5.370
5.370
5.100
5.110
160,045
-0.26(-4.84%)
Feb 28, 2023
5.300
5.530
5.292
5.370
210,323
+0.07(+1.32%)
Feb 27, 2023
5.310
5.310
5.190
5.300
238,059
+0.05(+0.95%)
Feb 24, 2023
5.840
5.990
4.870
5.250
775,927
-1.03(-16.40%)
Feb 23, 2023
6.490
6.650
6.040
6.280
235,754
-0.23(-3.53%)
Feb 22, 2023
6.440
6.560
6.310
6.510
131,480
+0.09(+1.40%)
Feb 21, 2023
6.980
6.990
6.340
6.420
232,409
-0.65(-9.19%)
Feb 17, 2023
7.100
7.120
6.960
7.070
105,262
+0.00(+0.00%)
Feb 16, 2023
7.120
7.390
7.050
7.070
149,888
-0.13(-1.81%)
Feb 15, 2023
7.040
7.230
7.040
7.200
60,701
+0.15(+2.13%)
Feb 14, 2023
6.930
7.150
6.800
7.050
137,240
+0.08(+1.15%)
Feb 13, 2023
6.660
7.055
6.500
6.970
136,480
+0.71(+11.34%)
Feb 10, 2023
6.340
6.440
6.200
6.260
73,269
-0.11(-1.73%)
Feb 09, 2023
6.340
6.450
6.270
6.370
463,299
+0.11(+1.76%)
Feb 08, 2023
6.420
6.420
6.260
6.260
97,919
-0.18(-2.80%)
Feb 07, 2023
6.440
6.460
6.130
6.440
79,587
-0.01(-0.16%)
Feb 06, 2023
6.530
6.610
6.430
6.450
93,560
-0.08(-1.23%)
Feb 03, 2023
6.580
6.740
6.510
6.530
100,537
-0.12(-1.80%)
Feb 02, 2023
6.480
6.765
6.260
6.650
135,750
+0.23(+3.58%)
Feb 01, 2023
6.340
6.480
6.220
6.420
101,743
+0.08(+1.26%)
Jan 31, 2023
6.150
6.380
6.110
6.340
128,254
+0.21(+3.43%)
Jan 30, 2023
6.220
6.240
6.040
6.130
118,214
-0.19(-3.01%)
Jan 27, 2023
6.240
6.380
6.190
6.320
45,807
+0.07(+1.12%)
Jan 26, 2023
6.180
6.290
6.060
6.250
67,838
+0.12(+1.96%)
Jan 25, 2023
6.120
6.145
5.890
6.130
104,452
-0.07(-1.13%)
Jan 24, 2023
6.210
6.290
6.118
6.200
74,476
-0.01(-0.16%)
Jan 23, 2023
5.930
6.250
5.910
6.210
127,378
+0.29(+4.90%)
Jan 20, 2023
5.870
5.953
5.780
5.920
124,014
+0.07(+1.20%)
Jan 19, 2023
5.830
5.870
5.800
5.850
77,106
+0.00(+0.00%)
Jan 18, 2023
5.940
5.990
5.830
5.850
115,999
-0.08(-1.35%)
Jan 17, 2023
5.880
5.980
5.850
5.930
72,321
+0.04(+0.68%)
Jan 13, 2023
5.800
5.930
5.800
5.890
67,981
+0.03(+0.51%)
Jan 12, 2023
5.740
5.915
5.640
5.860
104,840
+0.12(+2.09%)
Jan 11, 2023
5.580
5.755
5.580
5.740
59,659
+0.16(+2.87%)
Jan 10, 2023
5.480
5.600
5.420
5.580
63,261
+0.11(+2.01%)
Jan 09, 2023
5.600
5.680
5.440
5.470
78,396
-0.05(-0.91%)
Jan 06, 2023
5.270
5.580
5.200
5.520
144,414
+0.25(+4.74%)
Jan 05, 2023
5.260
5.330
5.220
5.270
113,140
-0.03(-0.57%)
Jan 04, 2023
5.240
5.400
5.200
5.300
105,637
+0.08(+1.53%)
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
.