Brightcove Inc (BCOV)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 4.36 | 4.4 | 4.315 | 1126874 | 4.33992975 | CS |
| 4 | 0.01 | 0.229885057471 | 4.35 | 4.4 | 4.31 | 429100 | 4.34439884 | CS |
| 12 | 2.1 | 92.9203539823 | 2.26 | 4.4 | 2.05 | 598262 | 3.89747318 | CS |
| 26 | 1.95 | 80.9128630705 | 2.41 | 4.4 | 1.942 | 367783 | 3.46888682 | CS |
| 52 | 1.84 | 73.0158730159 | 2.52 | 4.4 | 1.55 | 295858 | 2.95308332 | CS |
| 156 | -5.89 | -57.4634146341 | 10.25 | 10.52 | 1.55 | 214368 | 4.29304493 | CS |
| 260 | -4.31 | -49.7116493656 | 8.67 | 25.26 | 1.55 | 245676 | 8.59845808 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 4.36 | 0.03 | 0.69 | 4.34 | 4.37 | 4.33 | 387966 |
| 1735860900 | 4.33 | -0.02 | -0.46 | 4.36 | 4.38 | 4.315 | 2269580 |
| 1735688100 | 4.35 | 0 | 0.00 | 4.36 | 4.4 | 4.35 | 1551467 |
| 1735601700 | 4.35 | 0 | 0.00 | 4.35 | 4.36 | 4.35 | 226218 |
| 1735342500 | 4.35 | -0.01 | -0.23 | 4.36 | 4.365 | 4.35 | 460232 |
| 1735256100 | 4.36 | -0.01 | -0.23 | 4.36 | 4.38 | 4.35 | 146616 |
| 1735077840 | 4.37 | -0.01 | -0.23 | 4.36 | 4.39 | 4.34 | 216108 |
| 1734996900 | 4.38 | 0 | 0.00 | 4.37 | 4.38 | 4.36 | 149438 |
| 1734737700 | 4.38 | 0.04 | 0.92 | 4.34 | 4.4 | 4.34 | 536311 |
| 1734651300 | 4.34 | 0.01 | 0.23 | 4.33 | 4.36 | 4.32 | 132071 |
| 1734564900 | 4.33 | -0.01 | -0.23 | 4.34 | 4.35 | 4.325 | 250925 |
| 1734478500 | 4.34 | 0 | 0.00 | 4.33 | 4.35 | 4.32 | 201861 |
| 1734392100 | 4.34 | 0.01 | 0.23 | 4.33 | 4.35 | 4.32 | 122099 |
| 1734132900 | 4.33 | 0.01 | 0.23 | 4.32 | 4.34 | 4.3099999 | 198203 |
| 1734046500 | 4.32 | -0.03 | -0.69 | 4.35 | 4.36 | 4.3099999 | 229861 |
| 1733960100 | 4.35 | -0.01 | -0.23 | 4.37 | 4.3802 | 4.34 | 271404 |
| 1733873700 | 4.36 | 0.03 | 0.69 | 4.33 | 4.36 | 4.32 | 325937 |
| 1733787300 | 4.33 | -0.01 | -0.23 | 4.35 | 4.385 | 4.33 | 269745 |
| 1733528100 | 4.34 | 0 | 0.00 | 4.35 | 4.37 | 4.33 | 165715 |
| 1733441700 | 4.34 | 0.01 | 0.23 | 4.3 | 4.35 | 4.3 | 588175 |
| 1733355300 | 4.33 | 0.05 | 1.17 | 4.29 | 4.34 | 4.285 | 817968 |
| 1733268900 | 4.28 | 0.01 | 0.23 | 4.2699999 | 4.3099999 | 4.2699999 | 799245 |
| 1733182500 | 4.2699999 | 0 | 0.00 | 4.28 | 4.3099999 | 4.26 | 852585 |
| 1732917840 | 4.2699999 | -0.02 | -0.47 | 4.28 | 4.3 | 4.26 | 372661 |
| 1732750500 | 4.29 | -0.02 | -0.46 | 4.32 | 4.32 | 4.2699999 | 1090398 |
| 1732664100 | 4.3099999 | -0.01 | -0.23 | 4.32 | 4.33 | 4.3099999 | 2071065 |
| 1732577700 | 4.32 | 1.13 | 35.42 | 4.33 | 4.33 | 4.28 | 10949621 |
| 1732318500 | 3.19 | 0.18 | 5.98 | 3.02 | 3.19 | 3.008 | 635932 |
| 1732232100 | 3.0099999 | 0.02 | 0.67 | 3 | 3.02 | 2.97 | 253182 |
| 1732145700 | 2.99 | 0.04 | 1.36 | 2.93 | 3 | 2.9201 | 332607 |
| 1732059300 | 2.95 | -0.1 | -3.28 | 3.04 | 3.07 | 2.92 | 407652 |
| 1731972900 | 3.05 | 0.01 | 0.33 | 3.02 | 3.0787 | 2.98 | 540489 |
| 1731713700 | 3.04 | 0.04 | 1.33 | 3 | 3.06 | 2.94 | 444444 |
| 1731627300 | 3 | 0.02 | 0.67 | 2.96 | 3.06 | 2.85 | 191413 |
| 1731540900 | 2.98 | -0.04 | -1.32 | 3 | 3.05 | 2.94 | 469470 |
| 1731454500 | 3.02 | 0.03 | 1.00 | 3 | 3.045 | 2.95 | 543856 |
| 1731368100 | 2.99 | 0.24 | 8.73 | 2.75 | 2.99 | 2.75 | 411339 |
| 1731108900 | 2.75 | 0.01 | 0.36 | 2.7599999 | 2.83 | 2.73 | 304353 |
| 1731022500 | 2.74 | 0.1 | 3.79 | 2.6 | 2.77 | 2.6 | 256048 |
| 1730936100 | 2.64 | 0.09 | 3.53 | 2.65 | 2.72 | 2.6 | 547995 |
| 1730849700 | 2.55 | 0.41 | 19.16 | 2.58 | 2.8775 | 2.45 | 1729047 |
| 1730763300 | 2.14 | 0.07 | 3.38 | 2.09 | 2.19 | 2.08 | 410552 |
| 1730500500 | 2.07 | -0.09 | -4.17 | 2.14 | 2.1711999 | 2.05 | 67796 |
| 1730414100 | 2.16 | 0.03 | 1.41 | 2.17 | 2.19 | 2.08 | 27817 |
| 1730327700 | 2.13 | -0.1 | -4.48 | 2.21 | 2.24 | 2.12 | 25779 |
| 1730241300 | 2.23 | -0.02 | -0.89 | 2.23 | 2.2599999 | 2.2009 | 48514 |
| 1730154900 | 2.25 | -0.01 | -0.44 | 2.25 | 2.2799 | 2.24 | 61606 |
| 1729895700 | 2.2599999 | 0.02 | 0.89 | 2.23 | 2.32 | 2.2202 | 205050 |
| 1729809300 | 2.24 | 0.14 | 6.67 | 2.1 | 2.24 | 2.099 | 147406 |
| 1729722900 | 2.1 | 0.02 | 0.96 | 2.09 | 2.11 | 2.07 | 62638 |
| 1729636500 | 2.08 | -0.06 | -2.80 | 2.13 | 2.15 | 2.07 | 61465 |
| 1729550100 | 2.14 | 0.05 | 2.39 | 2.08 | 2.15 | 2.07 | 119176 |
| 1729290900 | 2.09 | -0.04 | -1.88 | 2.13 | 2.1432 | 2.0511 | 110162 |
| 1729204500 | 2.13 | -0.09 | -3.84 | 2.2 | 2.215 | 2.09 | 48821 |
| 1729118100 | 2.215 | -0.01 | -0.23 | 2.24 | 2.27 | 2.21 | 34664 |
| 1729031700 | 2.22 | -0.07 | -3.06 | 2.2599999 | 2.35 | 2.18 | 168672 |
| 1728945300 | 2.29 | -0.04 | -1.72 | 2.3 | 2.37 | 2.29 | 54388 |
| 1728686100 | 2.33 | 0.1 | 4.48 | 2.2599999 | 2.37 | 2.2599999 | 75393 |
| 1728599700 | 2.23 | -0.09 | -3.88 | 2.3 | 2.3 | 2.21 | 67355 |
| 1728513300 | 2.32 | -0.01 | -0.22 | 2.32 | 2.35 | 2.29 | 48586 |
| 1728426900 | 2.325 | -0.1 | -3.93 | 2.41 | 2.455 | 2.31 | 85944 |
| 1728340500 | 2.42 | 0.02 | 0.83 | 2.42 | 2.5 | 2.4 | 102357 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
