NasdaqGS - Delayed Quote USD

Brightcove Inc. (BCOV)

1.6900 -0.0500 (-2.87%)
At close: April 22 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 1.7500 1.7500 1.6500 1.6900 1.6900 178,700
Apr 19, 2024 1.6900 1.7600 1.6700 1.7400 1.7400 158,500
Apr 18, 2024 1.7000 1.7300 1.6500 1.7200 1.7200 219,600
Apr 17, 2024 1.7400 1.7500 1.6300 1.7000 1.7000 222,000
Apr 16, 2024 1.6800 1.7500 1.6600 1.7500 1.7500 340,500
Apr 15, 2024 1.7200 1.7200 1.6500 1.6700 1.6700 313,500
Apr 12, 2024 1.7700 1.8000 1.7000 1.7000 1.7000 179,100
Apr 11, 2024 1.7900 1.9200 1.7600 1.7800 1.7800 214,900
Apr 10, 2024 1.8100 1.8500 1.7800 1.7900 1.7900 140,200
Apr 9, 2024 1.8400 1.8700 1.8200 1.8400 1.8400 133,500
Apr 8, 2024 1.8600 1.9000 1.8200 1.8400 1.8400 86,900
Apr 5, 2024 1.8900 1.8900 1.8200 1.8400 1.8400 176,000
Apr 4, 2024 1.9300 1.9900 1.8900 1.8900 1.8900 207,000
Apr 3, 2024 1.8700 1.9500 1.8700 1.9300 1.9300 112,600
Apr 2, 2024 1.8800 1.9000 1.8300 1.8700 1.8700 202,500
Apr 1, 2024 1.9500 1.9700 1.8900 1.9000 1.9000 124,100
Mar 28, 2024 1.9900 2.0200 1.9400 1.9400 1.9400 145,800
Mar 27, 2024 1.9500 1.9900 1.9100 1.9900 1.9900 116,400
Mar 26, 2024 1.9700 2.0000 1.9400 1.9500 1.9500 237,000
Mar 25, 2024 1.9500 1.9900 1.9200 1.9500 1.9500 220,700
Mar 22, 2024 1.9100 1.9200 1.8800 1.9000 1.9000 101,400
Mar 21, 2024 1.9200 1.9900 1.8800 1.9100 1.9100 202,100
Mar 20, 2024 1.8800 1.9300 1.8600 1.9100 1.9100 512,500
Mar 19, 2024 1.8800 1.9000 1.8600 1.8900 1.8900 173,700
Mar 18, 2024 1.8600 1.9200 1.8600 1.8700 1.8700 213,100
Mar 15, 2024 1.8800 1.9300 1.8600 1.8900 1.8900 510,300
Mar 14, 2024 1.9500 1.9900 1.8800 1.8900 1.8900 200,900
Mar 13, 2024 2.0300 2.0600 1.9100 1.9500 1.9500 266,400
Mar 12, 2024 1.8700 2.0200 1.8600 2.0000 2.0000 400,200
Mar 11, 2024 1.9200 1.9500 1.8500 1.8900 1.8900 559,800
Mar 8, 2024 2.0100 2.0600 1.9200 1.9500 1.9500 446,800
Mar 7, 2024 2.0700 2.0900 2.0000 2.0100 2.0100 110,000
Mar 6, 2024 2.0300 2.1000 2.0100 2.0400 2.0400 189,400
Mar 5, 2024 2.1300 2.1900 2.0000 2.0100 2.0100 185,700
Mar 4, 2024 2.2300 2.2700 2.0900 2.1300 2.1300 173,600
Mar 1, 2024 2.1900 2.2500 2.1500 2.2200 2.2200 289,800
Feb 29, 2024 2.2200 2.2600 2.1600 2.2200 2.2200 172,300
Feb 28, 2024 2.2200 2.2500 2.1200 2.2200 2.2200 474,800
Feb 27, 2024 1.9100 2.0800 1.9100 2.0200 2.0200 392,200
Feb 26, 2024 1.8100 1.9400 1.8100 1.9400 1.9400 393,600
Feb 23, 2024 1.9100 1.9500 1.8100 1.8600 1.8600 1,163,200
Feb 22, 2024 2.1900 2.2600 2.1700 2.2000 2.2000 189,000
Feb 21, 2024 2.2300 2.3300 2.1700 2.2100 2.2100 202,200
Feb 20, 2024 2.2200 2.2600 2.1800 2.1800 2.1800 211,500
Feb 16, 2024 2.3900 2.4600 2.2000 2.2100 2.2100 170,700
Feb 15, 2024 2.3000 2.4000 2.2700 2.3800 2.3800 168,800
Feb 14, 2024 2.1400 2.3000 2.1200 2.2700 2.2700 195,600
Feb 13, 2024 2.3100 2.3100 2.0900 2.1200 2.1200 302,300
Feb 12, 2024 2.3400 2.3400 2.2500 2.2800 2.2800 138,800
Feb 9, 2024 2.3200 2.3500 2.1900 2.2600 2.2600 366,400
Feb 8, 2024 2.2800 2.3500 2.2800 2.3200 2.3200 91,900
Feb 7, 2024 2.2600 2.3700 2.1800 2.2700 2.2700 244,500
Feb 6, 2024 2.1800 2.2300 2.1600 2.2200 2.2200 123,200
Feb 5, 2024 2.2400 2.2400 2.1700 2.1800 2.1800 139,100
Feb 2, 2024 2.2600 2.2700 2.1700 2.2600 2.2600 149,500
Feb 1, 2024 2.3200 2.3300 2.2500 2.2600 2.2600 83,000
Jan 31, 2024 2.3300 2.3500 2.2500 2.2900 2.2900 146,300
Jan 30, 2024 2.3700 2.4500 2.3100 2.3500 2.3500 125,700
Jan 29, 2024 2.3900 2.4300 2.3800 2.4100 2.4100 81,400
Jan 26, 2024 2.4400 2.4600 2.3800 2.4000 2.4000 79,600
Jan 25, 2024 2.4800 2.5000 2.4100 2.4300 2.4300 72,800
Jan 24, 2024 2.5200 2.5400 2.3800 2.4400 2.4400 145,800
Jan 23, 2024 2.4900 2.5000 2.4500 2.4800 2.4800 140,000
Jan 22, 2024 2.5500 2.6200 2.2900 2.4500 2.4500 254,200
Jan 19, 2024 2.5300 2.5700 2.4900 2.5600 2.5600 149,800
Jan 18, 2024 2.4400 2.5400 2.3900 2.5100 2.5100 236,900
Jan 17, 2024 2.4100 2.4500 2.4000 2.4300 2.4300 137,500
Jan 16, 2024 2.4000 2.4600 2.3500 2.4500 2.4500 222,900
Jan 12, 2024 2.3900 2.4100 2.3700 2.3800 2.3800 120,000
Jan 11, 2024 2.3800 2.3800 2.2900 2.3500 2.3500 153,800
Jan 10, 2024 2.3700 2.3900 2.2600 2.3800 2.3800 124,000
Jan 9, 2024 2.3900 2.4300 2.3800 2.3800 2.3800 215,500
Jan 8, 2024 2.3600 2.4300 2.3400 2.4200 2.4200 130,800
Jan 5, 2024 2.3800 2.4100 2.2600 2.3200 2.3200 400,600
Jan 4, 2024 2.4100 2.4200 2.3300 2.4000 2.4000 124,300
Jan 3, 2024 2.5200 2.5600 2.3600 2.3800 2.3800 263,400
Jan 2, 2024 2.5600 2.5800 2.4900 2.4900 2.4900 151,200
Dec 29, 2023 2.5200 2.6000 2.5200 2.5900 2.5900 131,600
Dec 28, 2023 2.6800 2.6800 2.4900 2.5000 2.5000 184,700
Dec 27, 2023 2.6000 2.6600 2.5900 2.6500 2.6500 160,500
Dec 26, 2023 2.5100 2.5900 2.5100 2.5800 2.5800 109,200
Dec 22, 2023 2.5300 2.5800 2.5100 2.5400 2.5400 123,700
Dec 21, 2023 2.6500 2.6600 2.4700 2.5200 2.5200 217,000
Dec 20, 2023 2.6300 2.6600 2.5700 2.6200 2.6200 237,800
Dec 19, 2023 2.5300 2.6100 2.5200 2.6000 2.6000 293,100
Dec 18, 2023 2.5000 2.5900 2.4400 2.5200 2.5200 279,300
Dec 15, 2023 2.3500 2.5400 2.3400 2.4900 2.4900 1,275,200
Dec 14, 2023 2.2500 2.3400 2.2300 2.3300 2.3300 641,200
Dec 13, 2023 2.2900 2.2900 2.1000 2.2400 2.2400 3,368,300
Dec 12, 2023 2.3000 2.3300 2.2500 2.3000 2.3000 181,800
Dec 11, 2023 2.3900 2.4000 2.2700 2.3100 2.3100 176,900
Dec 8, 2023 2.4300 2.4500 2.3700 2.4000 2.4000 79,000
Dec 7, 2023 2.4600 2.4700 2.4000 2.4300 2.4300 137,800
Dec 6, 2023 2.4600 2.5000 2.4200 2.4400 2.4400 94,100
Dec 5, 2023 2.5000 2.5000 2.4600 2.4700 2.4700 90,400
Dec 4, 2023 2.5200 2.5400 2.4800 2.5000 2.5000 165,700
Dec 1, 2023 2.4400 2.5200 2.4400 2.5000 2.5000 128,100
Nov 30, 2023 2.5000 2.5000 2.4000 2.4500 2.4500 92,700
Nov 29, 2023 2.4700 2.5200 2.4700 2.5000 2.5000 75,000
Nov 28, 2023 2.5000 2.5100 2.4300 2.4500 2.4500 70,800
Nov 27, 2023 2.5000 2.5600 2.4800 2.4800 2.4800 103,100
Nov 24, 2023 2.5400 2.5400 2.5000 2.5000 2.5000 26,800
Nov 22, 2023 2.5600 2.5600 2.5300 2.5400 2.5400 20,800
Nov 21, 2023 2.6000 2.6100 2.5100 2.5200 2.5200 76,700
Nov 20, 2023 2.6200 2.6300 2.6100 2.6100 2.6100 101,400
Nov 17, 2023 2.6300 2.6300 2.6100 2.6100 2.6100 184,300
Nov 16, 2023 2.6000 2.6700 2.6000 2.6200 2.6200 110,100
Nov 15, 2023 2.5600 2.7000 2.5600 2.6200 2.6200 205,700
Nov 14, 2023 2.5500 2.6000 2.5000 2.5700 2.5700 269,400
Nov 13, 2023 2.4300 2.5100 2.4300 2.4700 2.4700 125,600
Nov 10, 2023 2.5200 2.5400 2.4200 2.4600 2.4600 239,400
Nov 9, 2023 2.4100 2.5300 2.4000 2.5000 2.5000 304,900
Nov 8, 2023 2.5100 2.5100 2.4000 2.4100 2.4100 181,100
Nov 7, 2023 2.5800 2.5800 2.4400 2.5100 2.5100 115,600
Nov 6, 2023 2.5700 2.6900 2.4400 2.5500 2.5500 129,400
Nov 3, 2023 2.6900 2.6900 2.5000 2.5500 2.5500 128,200
Nov 2, 2023 2.8800 2.9600 2.5000 2.6100 2.6100 295,000
Nov 1, 2023 3.0800 3.0900 2.8300 2.8400 2.8400 137,900
Oct 31, 2023 3.0100 3.1000 2.9500 3.0800 3.0800 83,000
Oct 30, 2023 2.9100 3.0100 2.9100 2.9900 2.9900 85,000
Oct 27, 2023 2.9200 2.9400 2.8300 2.8900 2.8900 114,100
Oct 26, 2023 2.9100 2.9400 2.8300 2.9100 2.9100 96,800
Oct 25, 2023 2.9400 3.0700 2.8900 2.9100 2.9100 57,500
Oct 24, 2023 2.9200 2.9800 2.8800 2.9800 2.9800 57,400
Oct 23, 2023 2.9200 2.9700 2.8600 2.9000 2.9000 86,600
Oct 20, 2023 2.9800 2.9800 2.9100 2.9400 2.9400 89,700
Oct 19, 2023 3.0100 3.0200 2.9200 2.9700 2.9700 117,400
Oct 18, 2023 3.0300 3.0400 2.9700 3.0100 3.0100 58,800
Oct 17, 2023 3.0200 3.1900 3.0100 3.0500 3.0500 93,400
Oct 16, 2023 3.0800 3.0900 3.0000 3.0400 3.0400 54,200
Oct 13, 2023 3.0000 3.0500 3.0000 3.0300 3.0300 67,900
Oct 12, 2023 3.0300 3.0300 2.8700 2.9700 2.9700 162,500
Oct 11, 2023 3.1300 3.1300 2.9900 3.0200 3.0200 78,200
Oct 10, 2023 3.0500 3.1400 2.9900 3.1200 3.1200 98,800
Oct 9, 2023 3.0400 3.1200 3.0000 3.0500 3.0500 59,900
Oct 6, 2023 3.0000 3.1100 2.9800 3.0600 3.0600 105,500
Oct 5, 2023 3.0700 3.0800 2.9800 2.9900 2.9900 143,200
Oct 4, 2023 3.0600 3.1200 3.0000 3.0700 3.0700 84,600
Oct 3, 2023 3.1400 3.1500 3.0200 3.0600 3.0600 68,100
Oct 2, 2023 3.2800 3.3700 3.1000 3.1400 3.1400 179,700
Sep 29, 2023 3.2900 3.3400 3.2600 3.2900 3.2900 77,300
Sep 28, 2023 3.3000 3.3100 3.2500 3.2700 3.2700 59,800
Sep 27, 2023 3.3100 3.3200 3.2400 3.2900 3.2900 60,200
Sep 26, 2023 3.3000 3.3600 3.2400 3.2800 3.2800 77,800
Sep 25, 2023 3.2800 3.4100 3.2600 3.3500 3.3500 98,700
Sep 22, 2023 3.3400 3.4000 3.2800 3.3000 3.3000 100,000
Sep 21, 2023 3.3900 3.4300 3.2800 3.3200 3.3200 122,300
Sep 20, 2023 3.5600 3.6100 3.3900 3.4100 3.4100 77,300
Sep 19, 2023 3.5900 3.6200 3.5200 3.5600 3.5600 91,600
Sep 18, 2023 3.7000 3.7000 3.5700 3.6000 3.6000 76,100
Sep 15, 2023 3.7500 3.8100 3.6700 3.7000 3.7000 203,500
Sep 14, 2023 3.6900 3.7700 3.6800 3.7500 3.7500 68,600
Sep 13, 2023 3.7200 3.7300 3.6500 3.6800 3.6800 174,200
Sep 12, 2023 3.7400 3.8800 3.7000 3.8000 3.8000 77,700
Sep 11, 2023 3.7200 3.7400 3.6700 3.7200 3.7200 109,400
Sep 8, 2023 3.7600 3.7600 3.6600 3.6900 3.6900 55,200
Sep 7, 2023 3.7600 3.7800 3.6700 3.7300 3.7300 314,100
Sep 6, 2023 3.7900 3.8300 3.7400 3.7600 3.7600 89,500
Sep 5, 2023 3.7500 3.8200 3.7100 3.7900 3.7900 103,400
Sep 1, 2023 3.8600 3.9100 3.7500 3.7800 3.7800 91,500
Aug 31, 2023 3.8800 3.9400 3.7600 3.8500 3.8500 59,700
Aug 30, 2023 3.8700 3.9600 3.8300 3.8900 3.8900 48,900
Aug 29, 2023 3.8300 3.9000 3.7900 3.9000 3.9000 80,200
Aug 28, 2023 3.8200 3.8600 3.7800 3.8200 3.8200 63,900
Aug 25, 2023 3.7700 3.8300 3.7600 3.8000 3.8000 274,700
Aug 24, 2023 3.7900 3.8400 3.7500 3.7600 3.7600 324,600
Aug 23, 2023 3.7700 3.8400 3.7700 3.8100 3.8100 52,000
Aug 22, 2023 3.8400 3.9000 3.7500 3.7500 3.7500 76,600
Aug 21, 2023 3.9700 3.9900 3.8100 3.8200 3.8200 112,700
Aug 18, 2023 3.7900 3.9800 3.7800 3.9500 3.9500 91,600
Aug 17, 2023 3.8700 3.8700 3.7900 3.8200 3.8200 172,700
Aug 16, 2023 3.8900 3.9400 3.8700 3.8700 3.8700 70,800
Aug 15, 2023 3.9200 3.9400 3.9000 3.9100 3.9100 61,000
Aug 14, 2023 3.9700 3.9900 3.9100 3.9300 3.9300 49,800
Aug 11, 2023 3.9000 4.0900 3.9000 4.0000 4.0000 49,900
Aug 10, 2023 3.8800 4.0000 3.8800 3.9100 3.9100 166,200
Aug 9, 2023 4.0600 4.0800 3.9000 3.9000 3.9000 237,400
Aug 8, 2023 4.2200 4.2200 4.0500 4.0600 4.0600 173,400
Aug 7, 2023 4.3600 4.4000 4.1000 4.2700 4.2700 161,500
Aug 4, 2023 4.1700 4.5600 4.1700 4.3700 4.3700 186,900
Aug 3, 2023 4.0100 4.2500 4.0100 4.1900 4.1900 375,400
Aug 2, 2023 4.2800 4.2800 4.1300 4.2400 4.2400 255,000
Aug 1, 2023 4.4600 4.4600 4.1600 4.3600 4.3600 230,900
Jul 31, 2023 4.0400 4.5100 4.0100 4.4900 4.4900 342,500
Jul 28, 2023 3.9700 4.0300 3.9000 3.9400 3.9400 72,400
Jul 27, 2023 3.9600 3.9800 3.9000 3.9400 3.9400 175,100
Jul 26, 2023 3.8900 3.9200 3.8600 3.9100 3.9100 69,600
Jul 25, 2023 3.8500 3.8900 3.8500 3.8900 3.8900 60,600
Jul 24, 2023 3.8900 3.9300 3.8500 3.8700 3.8700 57,500
Jul 21, 2023 4.0100 4.0100 3.9000 3.9100 3.9100 96,000
Jul 20, 2023 3.9800 4.0400 3.9400 3.9800 3.9800 110,900
Jul 19, 2023 4.0300 4.0800 3.9100 3.9400 3.9400 76,900
Jul 18, 2023 4.0000 4.0800 4.0000 4.0100 4.0100 169,000
Jul 17, 2023 3.9800 4.0900 3.9700 4.0300 4.0300 338,800
Jul 14, 2023 4.0400 4.0900 3.9700 3.9800 3.9800 150,300
Jul 13, 2023 4.0100 4.0300 3.9500 4.0000 4.0000 168,700
Jul 12, 2023 4.1100 4.1200 3.9900 4.0000 4.0000 198,200
Jul 11, 2023 4.1400 4.1700 3.9900 4.0000 4.0000 206,800
Jul 10, 2023 4.2900 4.3100 4.1200 4.1500 4.1500 80,900
Jul 7, 2023 4.1500 4.4300 4.1500 4.3000 4.3000 418,500
Jul 6, 2023 4.1000 4.1300 3.9800 4.1300 4.1300 134,900
Jul 5, 2023 4.0400 4.1300 3.9700 4.1200 4.1200 129,100
Jul 3, 2023 4.0000 4.0600 3.9600 4.0600 4.0600 100,100
Jun 30, 2023 4.0400 4.0400 3.9800 4.0100 4.0100 123,600
Jun 29, 2023 3.9400 4.1000 3.9400 3.9600 3.9600 95,100
Jun 28, 2023 4.0100 4.0200 3.9000 3.9400 3.9400 85,600
Jun 27, 2023 3.9100 4.0200 3.8400 4.0200 4.0200 116,500
Jun 26, 2023 3.9300 4.0000 3.8500 3.8600 3.8600 154,100
Jun 23, 2023 3.9300 4.0100 3.9100 3.9300 3.9300 1,347,600
Jun 22, 2023 4.0600 4.0600 3.9800 4.0400 4.0400 92,600
Jun 21, 2023 4.0900 4.1600 4.0000 4.0700 4.0700 139,800
Jun 20, 2023 4.1200 4.1600 4.0600 4.1100 4.1100 108,300
Jun 16, 2023 4.2300 4.2800 4.1200 4.1200 4.1200 240,400
Jun 15, 2023 4.0300 4.2100 4.0000 4.1900 4.1900 170,500
Jun 14, 2023 4.3400 4.4200 4.0100 4.0300 4.0300 272,600
Jun 13, 2023 4.4200 4.4200 4.3200 4.3900 4.3900 134,300
Jun 12, 2023 4.3000 4.4200 4.2600 4.4000 4.4000 113,000
Jun 9, 2023 4.3300 4.3900 4.2500 4.2700 4.2700 77,400
Jun 8, 2023 4.4300 4.4300 4.3000 4.3200 4.3200 118,200
Jun 7, 2023 4.3900 4.4800 4.3600 4.3800 4.3800 140,600
Jun 6, 2023 4.2400 4.4500 4.2400 4.3600 4.3600 126,500
Jun 5, 2023 4.3700 4.4400 4.2400 4.2400 4.2400 109,100
Jun 2, 2023 4.2400 4.4200 4.2100 4.4100 4.4100 134,500
Jun 1, 2023 4.1400 4.2600 4.0900 4.1900 4.1900 107,300
May 31, 2023 4.0600 4.1900 4.0500 4.1800 4.1800 103,800
May 30, 2023 4.0700 4.1200 4.0300 4.1100 4.1100 66,800
May 26, 2023 4.0100 4.1400 4.0100 4.0600 4.0600 88,200
May 25, 2023 4.1900 4.2300 4.0300 4.0400 4.0400 81,600
May 24, 2023 4.2600 4.3000 4.0400 4.1600 4.1600 230,700
May 23, 2023 4.2900 4.3900 4.2400 4.2800 4.2800 257,300
May 22, 2023 4.0000 4.3000 3.8500 4.2300 4.2300 234,300
May 19, 2023 3.7200 4.0800 3.7100 4.0100 4.0100 327,800
May 18, 2023 3.5000 3.5900 3.5000 3.5800 3.5800 310,300
May 17, 2023 3.4300 3.5900 3.4300 3.5200 3.5200 311,000
May 16, 2023 3.4500 3.4500 3.3300 3.4200 3.4200 141,000
May 15, 2023 3.3500 3.4600 3.3400 3.4500 3.4500 120,500
May 12, 2023 3.3600 3.4400 3.3300 3.3500 3.3500 145,900
May 11, 2023 3.4100 3.4400 3.3500 3.3600 3.3600 178,800
May 10, 2023 3.6200 3.6400 3.4200 3.4500 3.4500 289,800
May 9, 2023 3.5900 3.6600 3.5100 3.5800 3.5800 246,200
May 8, 2023 3.7600 3.7600 3.5400 3.6500 3.6500 198,700
May 5, 2023 3.4800 3.8100 3.4800 3.7700 3.7700 249,000
May 4, 2023 3.7500 3.8600 3.2800 3.4800 3.4800 496,500
May 3, 2023 3.9400 4.0500 3.9200 3.9900 3.9900 143,100
May 2, 2023 4.0300 4.0300 3.9200 3.9600 3.9600 101,300
May 1, 2023 4.0900 4.2000 3.9800 4.0200 4.0200 150,600
Apr 28, 2023 3.9800 4.1400 3.9300 4.1400 4.1400 134,800
Apr 27, 2023 3.8400 3.9800 3.8300 3.9800 3.9800 141,500
Apr 26, 2023 3.8500 3.9800 3.8300 3.8500 3.8500 138,900
Apr 25, 2023 3.7900 3.8700 3.7400 3.8500 3.8500 115,500
Apr 24, 2023 3.9400 3.9400 3.7700 3.8400 3.8400 136,900

Related Tickers

KLTR Kaltura, Inc.
1.2500
+4.17%
 
UPLD Upland Software, Inc.
2.2700
+5.09%
 
EXFY Expensify, Inc.
1.7000
+3.66%
 
AGYS Agilysys, Inc.
83.51
+2.12%
 
CCRD CoreCard Corporation
12.21
+2.78%
 
AIXI Xiao-I Corporation
1.3300
-6.34%
 
VMEO Vimeo, Inc.
3.5000
-0.85%
 
BLBX Blackboxstocks Inc.
2.6100
-5.95%
 
BLKB Blackbaud, Inc.
78.63
+2.81%
 
BNZI Banzai International, Inc.
0.3650
-0.16%