Brightcove Inc. - Common Stock (NQ: BCOV )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 03, 2025 | 4.450 | 0 | +0.01(+0.23%) | |||
| Jan 31, 2025 | 4.440 | 4.450 | 4.440 | 4.440 | 153,057 | +0.01(+0.23%) |
| Jan 30, 2025 | 4.440 | 4.440 | 4.430 | 4.430 | 131,737 | +0.00(+0.00%) |
| Jan 29, 2025 | 4.430 | 4.440 | 4.430 | 4.430 | 263,359 | +0.00(+0.00%) |
| Jan 28, 2025 | 4.430 | 4.440 | 4.430 | 4.430 | 45,653 | -0.01(-0.23%) |
| Jan 27, 2025 | 4.430 | 4.440 | 4.430 | 4.440 | 168,738 | +0.01(+0.23%) |
| Jan 24, 2025 | 4.430 | 4.440 | 4.430 | 4.430 | 76,749 | +0.00(+0.00%) |
| Jan 23, 2025 | 4.430 | 4.440 | 4.420 | 4.430 | 220,530 | +0.01(+0.23%) |
| Jan 22, 2025 | 4.420 | 4.430 | 4.410 | 4.420 | 205,453 | +0.01(+0.23%) |
| Jan 21, 2025 | 4.420 | 4.430 | 4.410 | 4.410 | 212,736 | -0.01(-0.23%) |
| Jan 17, 2025 | 4.430 | 4.430 | 4.420 | 4.420 | 120,611 | +0.00(+0.00%) |
| Jan 16, 2025 | 4.410 | 4.430 | 4.410 | 4.420 | 146,649 | +0.00(+0.00%) |
| Jan 15, 2025 | 4.420 | 4.430 | 4.410 | 4.420 | 567,963 | +0.01(+0.23%) |
| Jan 14, 2025 | 4.410 | 4.430 | 4.410 | 4.410 | 345,560 | -0.01(-0.23%) |
| Jan 13, 2025 | 4.410 | 4.430 | 4.410 | 4.420 | 281,762 | +0.01(+0.23%) |
| Jan 10, 2025 | 4.390 | 4.440 | 4.390 | 4.410 | 398,375 | +0.01(+0.23%) |
| Jan 08, 2025 | 4.370 | 4.400 | 4.370 | 4.400 | 609,738 | +0.03(+0.69%) |
| Jan 07, 2025 | 4.370 | 4.390 | 4.360 | 4.370 | 384,924 | +0.00(+0.00%) |
| Jan 06, 2025 | 4.350 | 4.390 | 4.350 | 4.370 | 637,927 | +0.01(+0.23%) |
| Jan 03, 2025 | 4.340 | 4.370 | 4.330 | 4.360 | 387,966 | +0.03(+0.69%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.
Copyright 2024. BUSINESS INSURANCE HOLDINGS
