Brightcove Inc Historical Data - BCOV | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Brightcove Inc (BCOV)
Brightcove Inc (BCOV) Historical

Brightcove Inc (BCOV)

2.18

0.04

(1.87%)

Closed May 19 4:00PM

Delayed by 15 minutes

2.18

0.00

(0.00%)

After Hours: 6:32PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.29	15.3439153439	1.89	2.21	1.84	247891	2.05024191	CS
4	0.49	28.9940828402	1.69	2.21	1.55	208677	1.86956598	CS
12	0.27	14.1361256545	1.91	2.27	1.55	248720	1.9053139	CS
26	-0.45	-17.1102661597	2.63	2.68	1.55	239915	2.13937436	CS
52	-1.25	-36.443148688	3.43	4.56	1.55	193868	2.74800281	CS
156	-11.39	-83.9351510685	13.57	15	1.55	201758	6.79742569	CS
260	-7.99	-78.5644051131	10.17	25.26	1.55	222628	9.78152267	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713825300	1.69	-0.05	-2.87	1.75	1.75	1.65	178726
1713566100	1.74	0.02	1.16	1.69	1.755	1.67	158524
1713479700	1.72	0.02	1.18	1.7	1.73	1.65	219607
1713393300	1.7	-0.05	-2.86	1.74	1.745	1.6299999	221992
1713306900	1.75	0.08	4.79	1.68	1.75	1.66	340468
1713220500	1.67	-0.03	-1.76	1.72	1.72	1.65	313528
1712961300	1.7	-0.08	-4.49	1.77	1.8	1.7	179120
1712874900	1.78	-0.01	-0.56	1.79	1.92	1.755	214855
1712788500	1.79	-0.06	-3.24	1.81	1.8499	1.78	140220
1712702100	1.85	0.01	0.54	1.84	1.87	1.82	133475
1712615700	1.84	0	0.00	1.86	1.9045	1.82	86850
1712356500	1.84	-0.05	-2.65	1.89	1.89	1.815	176008
1712270100	1.89	-0.04	-2.07	1.93	1.99	1.89	206965
1712183700	1.93	0.06	3.21	1.87	1.95	1.87	112598
1712097300	1.87	-0.03	-1.58	1.88	1.895	1.83	202505
1712010900	1.9	-0.04	-2.06	1.95	1.97	1.89	124117
1711665300	1.94	-0.05	-2.51	1.99	2.015	1.94	145795
1711578900	1.99	0.04	2.05	1.95	1.99	1.9144	116428
1711492500	1.95	0	0.00	1.97	2	1.94	233427
1711406100	1.95	0.05	2.63	1.95	1.985	1.92	220652
1711146900	1.9	-0.01	-0.52	1.91	1.92	1.88	101749
1711060500	1.91	0	0.00	1.92	1.9894	1.88	202249
1710974100	1.91	0.02	1.06	1.88	1.93	1.86	512562
1710887700	1.89	0.02	1.07	1.88	1.895	1.855	173676
1710801300	1.87	-0.02	-1.06	1.86	1.92	1.86	213055
1710542100	1.89	0	0.00	1.88	1.93	1.855	510264
1710455700	1.89	-0.06	-3.08	1.95	1.985	1.88	200955
1710369300	1.95	-0.05	-2.50	2.0299999	2.0597	1.91	266383
1710282900	2	0.11	5.82	1.87	2.016	1.86	400190
1710196500	1.89	-0.06	-3.08	1.92	1.945	1.845	559764
1709940900	1.95	-0.06	-2.99	2.0099999	2.06	1.92	443442
1709854500	2.0099999	-0.03	-1.47	2.07	2.085	2	110000
1709768100	2.04	0.03	1.49	2.0299999	2.1	2.0137	189416
1709681700	2.0099999	-0.12	-5.63	2.13	2.19	2	185668
1709595300	2.13	-0.09	-4.05	2.23	2.27	2.09	173612
1709336100	2.22	0.01	0.23	2.19	2.25	2.15	289838
1709249700	2.215	-0.01	-0.23	2.22	2.2599999	2.16	172262
1709163300	2.22	0.2	9.90	2.22	2.25	2.12	474441
1709076900	2.02	0.08	4.12	1.91	2.08	1.91	391071
1708990500	1.94	0.08	4.30	1.81	1.94	1.81	393599
1708731300	1.86	-0.34	-15.45	1.91	1.9499	1.81	1163216
1708644900	2.2	-0.01	-0.45	2.19	2.255	2.17	188975
1708558500	2.21	0.03	1.38	2.23	2.33	2.17	202181
1708472100	2.18	-0.03	-1.36	2.22	2.255	2.18	211518

Bridger Aerospace

Delta Air Lines

Bridgewater Bancshares

B F C Financial

Blade Air Mobility

Bluejay Diagnostics

Pinnacle Fund Services

Direxion Daily S&p 500 B...

Bonso Electronics

Boe Financial Services OF Virgin

Blue Water Acquisition

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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