Brightcove Inc (BCOV)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -1.88679245283 | 2.65 | 2.685 | 2.42 | 249109 | 2.55173203 | CS |
| 4 | 0.57 | 28.078817734 | 2.03 | 2.685 | 1.94 | 303190 | 2.4222899 | CS |
| 12 | 0.98 | 60.4938271605 | 1.62 | 2.685 | 1.6 | 227627 | 2.19551559 | CS |
| 26 | 0.05 | 1.96078431373 | 2.55 | 2.685 | 1.55 | 226347 | 2.08537865 | CS |
| 52 | -1.29 | -33.1619537275 | 3.89 | 4.56 | 1.55 | 200358 | 2.44109894 | CS |
| 156 | -10.3 | -79.8449612403 | 12.9 | 13.18 | 1.55 | 200532 | 5.96783147 | CS |
| 260 | -8.76 | -77.1126760563 | 11.36 | 25.26 | 1.55 | 225616 | 9.50311278 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 2.6 | 0.09 | 3.59 | 2.49 | 2.6299 | 2.488 | 192717 |
| 1721428500 | 2.5099999 | -0.01 | -0.40 | 2.5099999 | 2.56 | 2.46 | 153494 |
| 1721342100 | 2.52 | -0.02 | -0.79 | 2.5299999 | 2.595 | 2.5 | 91115 |
| 1721255700 | 2.54 | -0.12 | -4.51 | 2.65 | 2.68 | 2.5086 | 370661 |
| 1721169300 | 2.66 | 0.2 | 8.13 | 2.48 | 2.685 | 2.42 | 357309 |
| 1721082900 | 2.46 | -0.15 | -5.75 | 2.65 | 2.65 | 2.42 | 272965 |
| 1720823700 | 2.61 | 0.09 | 3.57 | 2.55 | 2.6299 | 2.5 | 353090 |
| 1720737300 | 2.52 | 0.18 | 7.69 | 2.4 | 2.55 | 2.3736 | 226643 |
| 1720650900 | 2.34 | 0.02 | 0.86 | 2.33 | 2.439 | 2.31 | 160462 |
| 1720564500 | 2.32 | -0.07 | -2.93 | 2.4 | 2.44 | 2.3 | 130238 |
| 1720478100 | 2.39 | -0.03 | -1.24 | 2.41 | 2.43 | 2.37 | 333423 |
| 1720218900 | 2.42 | 0.1 | 4.31 | 2.3 | 2.44 | 2.2808 | 317707 |
| 1720040640 | 2.32 | -0.09 | -3.73 | 2.41 | 2.41 | 2.2599999 | 99588 |
| 1719959700 | 2.41 | -0.02 | -0.82 | 2.43 | 2.46 | 2.41 | 200469 |
| 1719873300 | 2.43 | 0.13 | 5.65 | 2.4 | 2.57 | 2.4 | 513795 |
| 1719614100 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1719527700 | 2.3 | 0.02 | 0.88 | 2.32 | 2.345 | 2.2599999 | 394701 |
| 1719441300 | 2.2799999 | -0.11 | -4.60 | 2.37 | 2.42 | 2.27 | 550641 |
| 1719354900 | 2.39 | 0.23 | 10.65 | 2.15 | 2.4486 | 2.12 | 730008 |
| 1719268500 | 2.16 | 0.14 | 6.93 | 2.0299999 | 2.17 | 1.94 | 201113 |
| 1719009300 | 2.02 | 0.02 | 1.25 | 1.98 | 2.04 | 1.98 | 284907 |
| 1718922900 | 1.995 | -0.01 | -0.25 | 2.0099999 | 2.02 | 1.96 | 157115 |
| 1718750100 | 2 | -0.06 | -2.91 | 2.05 | 2.05 | 1.98 | 134167 |
| 1718663700 | 2.06 | 0.06 | 3.00 | 1.96 | 2.06 | 1.95 | 98430 |
| 1718404500 | 2 | -0.05 | -2.44 | 2.0299999 | 2.05 | 1.96 | 174707 |
| 1718318100 | 2.05 | -0.08 | -3.76 | 2.12 | 2.12 | 2.05 | 71537 |
| 1718231700 | 2.13 | -0.01 | -0.47 | 2.15 | 2.18 | 2.11 | 119593 |
| 1718145300 | 2.14 | 0.06 | 2.88 | 2.05 | 2.15 | 2 | 172142 |
| 1718058900 | 2.08 | 0.03 | 1.46 | 2.05 | 2.08 | 2 | 106802 |
| 1717799700 | 2.05 | -0.08 | -3.76 | 2.12 | 2.14 | 2.04 | 71802 |
| 1717713300 | 2.13 | 0.06 | 2.90 | 2.06 | 2.14 | 2 | 130400 |
| 1717626900 | 2.07 | -0.04 | -1.90 | 2.12 | 2.13 | 2.05 | 163499 |
| 1717540500 | 2.11 | -0.06 | -2.76 | 2.19 | 2.19 | 2.06 | 145317 |
| 1717454100 | 2.17 | 0.08 | 3.83 | 2.09 | 2.18 | 2.0099999 | 301882 |
| 1717194900 | 2.09 | -0.03 | -1.42 | 2.11 | 2.14 | 2.02 | 167529 |
| 1717108500 | 2.12 | 0.01 | 0.47 | 2.11 | 2.1549999 | 2.07 | 132535 |
| 1717022100 | 2.11 | 0.01 | 0.48 | 2.08 | 2.16 | 2.0299999 | 190055 |
| 1716935700 | 2.1 | -0.03 | -1.41 | 2.14 | 2.2 | 2.04 | 184581 |
| 1716590100 | 2.13 | 0.05 | 2.40 | 2.09 | 2.14 | 2.05 | 164253 |
| 1716503700 | 2.08 | -0.05 | -2.35 | 2.09 | 2.12 | 2.0099999 | 190526 |
| 1716417300 | 2.13 | -0.06 | -2.74 | 2.18 | 2.21 | 2.11 | 248568 |
| 1716330900 | 2.19 | 0.08 | 3.79 | 2.08 | 2.2 | 2.07 | 155877 |
| 1716244500 | 2.11 | -0.07 | -3.21 | 2.18 | 2.22 | 2.09 | 244184 |
| 1715985300 | 2.18 | 0.04 | 1.87 | 2.16 | 2.21 | 2.1 | 281390 |
| 1715898900 | 2.14 | 0.06 | 2.88 | 2.08 | 2.17 | 2.07 | 503720 |
| 1715812500 | 2.08 | 0.08 | 4.00 | 2.0099999 | 2.11 | 2.0099999 | 194795 |
| 1715726100 | 2 | 0.08 | 4.17 | 1.95 | 2.0099999 | 1.9304 | 292972 |
| 1715639700 | 1.92 | 0.03 | 1.59 | 1.94 | 1.9426 | 1.895 | 114817 |
| 1715380500 | 1.89 | -0.04 | -2.07 | 1.89 | 1.97 | 1.84 | 133150 |
| 1715294100 | 1.93 | 0.04 | 2.12 | 2.05 | 2.05 | 1.87 | 255666 |
| 1715207700 | 1.89 | -0.09 | -4.55 | 1.98 | 2.02 | 1.88 | 227523 |
| 1715121300 | 1.98 | 0.1 | 5.32 | 1.86 | 2 | 1.8401 | 193998 |
| 1715034900 | 1.88 | -0.02 | -1.05 | 1.88 | 1.935 | 1.755 | 217656 |
| 1714775700 | 1.9 | 0.08 | 4.40 | 1.84 | 1.93 | 1.805 | 293439 |
| 1714689300 | 1.82 | 0 | 0.00 | 1.83 | 1.83 | 1.73 | 129950 |
| 1714602900 | 1.82 | 0.04 | 2.25 | 1.78 | 1.84 | 1.745 | 167548 |
| 1714516500 | 1.78 | 0.14 | 8.54 | 1.6299999 | 1.81 | 1.615 | 307818 |
| 1714430100 | 1.6399999 | 0.01 | 0.61 | 1.62 | 1.655 | 1.6 | 164856 |
| 1714170900 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.55 | 233256 |
| 1714084500 | 1.6299999 | -0.02 | -1.21 | 1.6 | 1.6299999 | 1.57 | 153740 |
| 1713998100 | 1.65 | -0.03 | -1.79 | 1.66 | 1.68 | 1.62 | 126885 |
| 1713911700 | 1.68 | -0.01 | -0.59 | 1.69 | 1.75 | 1.66 | 130520 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
