BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $4354.20.64 only $1741.68

ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
40.67
0.07%
US Tech 100
20,245.60
0.07%
S&P 500
5,985.78
0.28%
US Dollar vs CAD
1.39772
-0.02%
Bitcoin
94,714.29
-3.40%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Brightcove Inc (BCOV)

  7. Brightcove Inc (BCOV) Historical

Brightcove Inc

Brightcove Inc (BCOV)

NASDAQ
4.32
1.13
( 35.42% )
Updated: 14:39:39
Delayed by 15 minutes
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
11.2842.10526315793.044.332.924293613.0587147CS
42.07922.254.332.053804842.80421768CS
122.171101.0237319682.1494.331.992182812.55020502CS
262.18101.8691588792.144.331.942614862.39985177CS
521.8272.82.54.331.552532542.27148175CS
156-5.46-55.82822085899.7810.521.551964964.43083349CS
260-4.66-51.89309576848.9825.261.552340108.86274427CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium
DateCloseChangeChange %OpenHighLowVolume
17323185003.190.185.983.0353.193.0299999632918
17322321003.00999990.020.6733.022.97251046
17321457002.990.041.362.9832.96324720
17320593002.95-0.1-3.283.053.072.92403747
17319729003.050.010.333.043.07872.98534375
17317137003.040.041.332.943.062.94443322
173162730030.020.672.93.062.85189807
17315409002.98-0.04-1.3233.052.94465469
17314545003.020.031.0033.0452.95543844
17313681002.990.248.732.752.992.75410539
17311089002.750.010.362.752.832.73301180
17310225002.740.13.792.662.772.64249781
17309361002.640.093.532.572.77999992.57564043
17308497002.550.4119.162.6052.87752.451656819
17307633002.140.073.382.092.162.08409831
17305005002.07-0.09-4.172.142.17119992.0567796
17304141002.160.031.412.122.182.0827175
17303277002.13-0.1-4.482.212.242.1224779
17302413002.23-0.02-0.892.232.25999992.200948514
17301549002.25-0.01-0.442.252.27992.2459968
17298957002.25999990.020.892.232.322.2202205050
17298093002.240.146.672.12.242.099146271
17297229002.10.020.962.112.112.0762394
17296365002.08-0.06-2.802.152.152.0760814
17295501002.140.052.392.082.152.07119176
17292909002.09-0.04-1.882.132.14322.0511110162
17292045002.13-0.09-3.842.22.2152.0948821
17291181002.215-0.01-0.232.242.272.2134664
17290317002.22-0.07-3.062.25999992.352.18168672
17289453002.29-0.04-1.722.32.372.2954388
17286861002.330.14.482.2652.372.26575037
17285997002.23-0.09-3.882.292.29852.2166989
17285133002.32-0.01-0.222.322.352.2948586
17284269002.325-0.1-3.932.412.4552.3178390
17283405002.420.020.832.422.52.4101424
17280813002.40.010.422.442.462.37193621
17279949002.390.052.142.322.41992.32102675
17279085002.34-0.03-1.272.382.412.2799999283460
17278221002.370.219.722.172.392.16603854
17277355202.160.010.472.142.192.14219359
17274765002.150.041.902.122.192.1282491
17273901002.110.052.432.082.19682.07563321
17273037002.060.063.001.992.11.99204155
17272173002-0.01-0.502.02999992.051.9937079
17271309002.00999990.021.0122.021.9937903
17268717001.99-0.06-2.932.022.06681.99212340
17267853002.050.052.5022.141.99173881
17266989002-0.02-0.992.00999992.09612105424
17266125002.02-0.04-1.942.052.072.0099999147969
17265261002.0600.002.072.082.0445652
17262669002.060.041.982.0252.082.02568672
17261805002.02-0.02-0.982.0352.071.99111722
17260941002.04-0.02-0.972.062.082.029999948678
17260077002.06-0.04-1.902.12.12.029999935969
17259213002.10.041.942.082.122.040099958563
17256621002.06-0.01-0.482.062.082.02126426
17255757002.07-0.02-0.962.062.112.0545965
17254893002.09-0.04-1.882.092.182.0564134
17254029002.13-0.1-4.482.1492.222.1114769
17250573002.23-0.02-0.892.25999992.27999992.1890402
17249709002.25-0.01-0.442.25999992.322.2209231561
17248845002.2599999-0.07-3.002.332.3452.2102216618
17247981002.330.114.952.22.37992.18188837
17247117002.220.136.222.092.27999992.07164077

Your Recent History

NASDAQ
BCOV
Brightcove
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved

BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $4354.20.64 only $1741.68