Brightcove Inc (BCOV)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 4.45 | 4.45 | 4.45 | 0 | 0 | CS |
| 4 | 0.02 | 0.451467268623 | 4.43 | 4.46 | 4.43 | 62471 | 4.43914252 | CS |
| 12 | 0.16 | 3.7296037296 | 4.29 | 4.46 | 4.26 | 305255 | 4.35555155 | CS |
| 26 | 2.21 | 98.6607142857 | 2.24 | 4.46 | 1.99 | 357472 | 3.75663572 | CS |
| 52 | 2.23 | 100.45045045 | 2.22 | 4.46 | 1.55 | 318613 | 3.03631844 | CS |
| 156 | -2.94 | -39.7834912043 | 7.39 | 8.13 | 1.55 | 218483 | 3.98239716 | CS |
| 260 | -3.57 | -44.5137157107 | 8.02 | 25.26 | 1.55 | 252064 | 8.4343206 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1739921700 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1739576100 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1739489700 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1739403300 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1739316900 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1739230500 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1738971300 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1738884900 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1738798500 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1738712100 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1738625700 | 4.45 | 0.01 | 0.23 | 4.44 | 4.46 | 4.44 | 301250 |
| 1738366500 | 4.44 | 0 | 0.00 | 4.445 | 4.45 | 4.44 | 127748 |
| 1738280100 | 4.44 | 0.01 | 0.23 | 4.44 | 4.44 | 4.43 | 131737 |
| 1738193700 | 4.43 | 0 | 0.00 | 4.43 | 4.44 | 4.43 | 263359 |
| 1738107300 | 4.43 | -0.01 | -0.23 | 4.43 | 4.44 | 4.43 | 44451 |
| 1738020900 | 4.44 | 0.01 | 0.23 | 4.43 | 4.44 | 4.43 | 167001 |
| 1737761700 | 4.43 | 0.01 | 0.23 | 4.43 | 4.44 | 4.43 | 76739 |
| 1737675300 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1737588900 | 4.42 | 0.01 | 0.23 | 4.42 | 4.43 | 4.41 | 193635 |
| 1737502500 | 4.41 | -0.02 | -0.45 | 4.42 | 4.43 | 4.41 | 211813 |
| 1737156900 | 4.43 | 0 | 0.00 | 4.43 | 4.43 | 4.42 | 120611 |
| 1737070500 | 4.43 | 0.01 | 0.23 | 4.41 | 4.43 | 4.41 | 146649 |
| 1736984100 | 4.42 | 0.01 | 0.23 | 4.42 | 4.43 | 4.41 | 567963 |
| 1736897700 | 4.41 | -0.01 | -0.23 | 4.41 | 4.43 | 4.41 | 345560 |
| 1736811300 | 4.42 | 0.01 | 0.23 | 4.41 | 4.43 | 4.41 | 281762 |
| 1736552100 | 4.41 | 0.01 | 0.23 | 4.39 | 4.44 | 4.39 | 398360 |
| 1736379300 | 4.4 | 0.02 | 0.46 | 4.37 | 4.4 | 4.37 | 609738 |
| 1736292900 | 4.38 | 0.01 | 0.23 | 4.37 | 4.39 | 4.36 | 384924 |
| 1736206500 | 4.37 | 0.01 | 0.23 | 4.35 | 4.39 | 4.35 | 637627 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
