UK markets close in 3 hours 10 minutes

Brightcove Inc. (BCOV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.6900-0.0500 (-2.87%)
At close: 04:00PM EDT
1.6900 0.00 (0.00%)
After hours: 05:30PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20241.75001.75001.65001.69001.6900178,700
19 Apr 20241.69001.76001.67001.74001.7400158,500
18 Apr 20241.70001.73001.65001.72001.7200219,600
17 Apr 20241.74001.75001.63001.70001.7000222,000
16 Apr 20241.68001.75001.66001.75001.7500340,500
15 Apr 20241.72001.72001.65001.67001.6700313,500
12 Apr 20241.77001.80001.70001.70001.7000179,100
11 Apr 20241.79001.92001.76001.78001.7800214,900
10 Apr 20241.81001.85001.78001.79001.7900140,200
09 Apr 20241.84001.87001.82001.84001.8400133,500
08 Apr 20241.86001.90001.82001.84001.840086,900
05 Apr 20241.89001.89001.82001.84001.8400176,000
04 Apr 20241.93001.99001.89001.89001.8900207,000
03 Apr 20241.87001.95001.87001.93001.9300112,600
02 Apr 20241.88001.90001.83001.87001.8700202,500
01 Apr 20241.95001.97001.89001.90001.9000124,100
28 Mar 20241.99002.02001.94001.94001.9400145,800
27 Mar 20241.95001.99001.91001.99001.9900116,400
26 Mar 20241.97002.00001.94001.95001.9500237,000
25 Mar 20241.95001.99001.92001.95001.9500220,700
22 Mar 20241.91001.92001.88001.90001.9000101,400
21 Mar 20241.92001.99001.88001.91001.9100202,100
20 Mar 20241.88001.93001.86001.91001.9100512,500
19 Mar 20241.88001.90001.86001.89001.8900173,700
18 Mar 20241.86001.92001.86001.87001.8700213,100
15 Mar 20241.88001.93001.86001.89001.8900510,300
14 Mar 20241.95001.99001.88001.89001.8900200,900
13 Mar 20242.03002.06001.91001.95001.9500266,400
12 Mar 20241.87002.02001.86002.00002.0000400,200
11 Mar 20241.92001.95001.85001.89001.8900559,800
08 Mar 20242.01002.06001.92001.95001.9500446,800
07 Mar 20242.07002.09002.00002.01002.0100110,000
06 Mar 20242.03002.10002.01002.04002.0400189,400
05 Mar 20242.13002.19002.00002.01002.0100185,700
04 Mar 20242.23002.27002.09002.13002.1300173,600
01 Mar 20242.19002.25002.15002.22002.2200289,800
29 Feb 20242.22002.26002.16002.22002.2200172,300
28 Feb 20242.22002.25002.12002.22002.2200474,800
27 Feb 20241.91002.08001.91002.02002.0200392,200
26 Feb 20241.81001.94001.81001.94001.9400393,600
23 Feb 20241.91001.95001.81001.86001.86001,163,200
22 Feb 20242.19002.26002.17002.20002.2000189,000
21 Feb 20242.23002.33002.17002.21002.2100202,200
20 Feb 20242.22002.26002.18002.18002.1800211,500
16 Feb 20242.39002.46002.20002.21002.2100170,700
15 Feb 20242.30002.40002.27002.38002.3800168,800
14 Feb 20242.14002.30002.12002.27002.2700195,600
13 Feb 20242.31002.31002.09002.12002.1200302,300
12 Feb 20242.34002.34002.25002.28002.2800138,800
09 Feb 20242.32002.35002.19002.26002.2600366,400
08 Feb 20242.28002.35002.28002.32002.320091,900
07 Feb 20242.26002.37002.18002.27002.2700244,500
06 Feb 20242.18002.23002.16002.22002.2200123,200
05 Feb 20242.24002.24002.17002.18002.1800139,100
02 Feb 20242.26002.27002.17002.26002.2600149,500
01 Feb 20242.32002.33002.25002.26002.260083,000
31 Jan 20242.33002.35002.25002.29002.2900146,300
30 Jan 20242.37002.45002.31002.35002.3500125,700
29 Jan 20242.39002.43002.38002.41002.410081,400
26 Jan 20242.44002.46002.38002.40002.400079,600
25 Jan 20242.48002.50002.41002.43002.430072,800
24 Jan 20242.52002.54002.38002.44002.4400145,800
23 Jan 20242.49002.50002.45002.48002.4800140,000
22 Jan 20242.55002.62002.29002.45002.4500254,200
19 Jan 20242.53002.57002.49002.56002.5600149,800
18 Jan 20242.44002.54002.39002.51002.5100236,900
17 Jan 20242.41002.45002.40002.43002.4300137,500
16 Jan 20242.40002.46002.35002.45002.4500222,900
12 Jan 20242.39002.41002.37002.38002.3800120,000
11 Jan 20242.38002.38002.29002.35002.3500153,800
10 Jan 20242.37002.39002.26002.38002.3800124,000
09 Jan 20242.39002.43002.38002.38002.3800215,500
08 Jan 20242.36002.43002.34002.42002.4200130,800
05 Jan 20242.38002.41002.26002.32002.3200400,600
04 Jan 20242.41002.42002.33002.40002.4000124,300
03 Jan 20242.52002.56002.36002.38002.3800263,400
02 Jan 20242.56002.58002.49002.49002.4900151,200
29 Dec 20232.52002.60002.52002.59002.5900131,600
28 Dec 20232.68002.68002.49002.50002.5000184,700
27 Dec 20232.60002.66002.59002.65002.6500160,500
26 Dec 20232.51002.59002.51002.58002.5800109,200
22 Dec 20232.53002.58002.51002.54002.5400123,700
21 Dec 20232.65002.66002.47002.52002.5200217,000
20 Dec 20232.63002.66002.57002.62002.6200237,800
19 Dec 20232.53002.61002.52002.60002.6000293,100
18 Dec 20232.50002.59002.44002.52002.5200279,300
15 Dec 20232.35002.54002.34002.49002.49001,275,200
14 Dec 20232.25002.34002.23002.33002.3300641,200
13 Dec 20232.29002.29002.10002.24002.24003,368,300
12 Dec 20232.30002.33002.25002.30002.3000181,800
11 Dec 20232.39002.40002.27002.31002.3100176,900
08 Dec 20232.43002.45002.37002.40002.400079,000
07 Dec 20232.46002.47002.40002.43002.4300137,800
06 Dec 20232.46002.50002.42002.44002.440094,100
05 Dec 20232.50002.50002.46002.47002.470090,400
04 Dec 20232.52002.54002.48002.50002.5000165,700
01 Dec 20232.44002.52002.44002.50002.5000128,100
30 Nov 20232.50002.50002.40002.45002.450092,700
29 Nov 20232.47002.52002.47002.50002.500075,000
28 Nov 20232.50002.51002.43002.45002.450070,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...