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
)
1.900
+0.080 (+4.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Apr 01, 2024
1.950
1.970
1.890
1.900
124,117
-0.04(-2.06%)
Mar 28, 2024
1.990
2.015
1.940
1.940
145,795
-0.05(-2.51%)
Mar 27, 2024
1.950
1.990
1.914
1.990
116,428
+0.04(+2.05%)
Mar 26, 2024
1.970
2.000
1.940
1.950
237,048
+0.00(+0.00%)
Mar 25, 2024
1.950
1.985
1.920
1.950
220,652
+0.05(+2.63%)
Mar 22, 2024
1.910
1.920
1.880
1.900
101,749
-0.01(-0.52%)
Mar 21, 2024
1.920
1.989
1.880
1.910
202,249
+0.00(+0.00%)
Mar 20, 2024
1.880
1.930
1.860
1.910
512,562
+0.02(+1.06%)
Mar 19, 2024
1.880
1.895
1.855
1.890
173,676
+0.02(+1.07%)
Mar 18, 2024
1.860
1.920
1.860
1.870
213,069
-0.02(-1.06%)
Mar 15, 2024
1.880
1.930
1.855
1.890
510,264
+0.00(+0.00%)
Mar 14, 2024
1.950
1.985
1.880
1.890
200,955
-0.06(-3.08%)
Mar 13, 2024
2.030
2.060
1.910
1.950
266,383
-0.05(-2.50%)
Mar 12, 2024
1.870
2.016
1.860
2.000
400,190
+0.11(+5.82%)
Mar 11, 2024
1.920
1.945
1.845
1.890
559,789
-0.06(-3.08%)
Mar 08, 2024
2.010
2.060
1.920
1.950
446,832
-0.06(-2.99%)
Mar 07, 2024
2.070
2.085
2.000
2.010
110,000
-0.03(-1.47%)
Mar 06, 2024
2.030
2.100
2.014
2.040
189,416
+0.03(+1.49%)
Mar 05, 2024
2.130
2.190
2.000
2.010
185,668
-0.12(-5.63%)
Mar 04, 2024
2.230
2.270
2.090
2.130
173,612
-0.09(-4.05%)
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
.