U.S. markets closed

Brightcove Inc. (BCOV)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.7400+0.0200 (+1.16%)
Al cierre: 04:00PM EDT
1.7400 0.00 (0.00%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 20241.69001.75501.67001.74001.7400155,958
18 abr 20241.70001.73001.65001.72001.7200219,600
17 abr 20241.74001.75001.63001.70001.7000222,000
16 abr 20241.68001.75001.66001.75001.7500340,500
15 abr 20241.72001.72001.65001.67001.6700313,500
12 abr 20241.77001.80001.70001.70001.7000179,100
11 abr 20241.79001.92001.76001.78001.7800214,900
10 abr 20241.81001.85001.78001.79001.7900140,200
09 abr 20241.84001.87001.82001.84001.8400133,500
08 abr 20241.86001.90001.82001.84001.840086,900
05 abr 20241.89001.89001.82001.84001.8400176,000
04 abr 20241.93001.99001.89001.89001.8900207,000
03 abr 20241.87001.95001.87001.93001.9300112,600
02 abr 20241.88001.90001.83001.87001.8700202,500
01 abr 20241.95001.97001.89001.90001.9000124,100
28 mar 20241.99002.02001.94001.94001.9400145,800
27 mar 20241.95001.99001.91001.99001.9900116,400
26 mar 20241.97002.00001.94001.95001.9500237,000
25 mar 20241.95001.99001.92001.95001.9500220,700
22 mar 20241.91001.92001.88001.90001.9000101,400
21 mar 20241.92001.99001.88001.91001.9100202,100
20 mar 20241.88001.93001.86001.91001.9100512,500
19 mar 20241.88001.90001.86001.89001.8900173,700
18 mar 20241.86001.92001.86001.87001.8700213,100
15 mar 20241.88001.93001.86001.89001.8900510,300
14 mar 20241.95001.99001.88001.89001.8900200,900
13 mar 20242.03002.06001.91001.95001.9500266,400
12 mar 20241.87002.02001.86002.00002.0000400,200
11 mar 20241.92001.95001.85001.89001.8900559,800
08 mar 20242.01002.06001.92001.95001.9500446,800
07 mar 20242.07002.09002.00002.01002.0100110,000
06 mar 20242.03002.10002.01002.04002.0400189,400
05 mar 20242.13002.19002.00002.01002.0100185,700
04 mar 20242.23002.27002.09002.13002.1300173,600
01 mar 20242.19002.25002.15002.22002.2200289,800
29 feb 20242.22002.26002.16002.22002.2200172,300
28 feb 20242.22002.25002.12002.22002.2200474,800
27 feb 20241.91002.08001.91002.02002.0200392,200
26 feb 20241.81001.94001.81001.94001.9400393,600
23 feb 20241.91001.95001.81001.86001.86001,163,200
22 feb 20242.19002.26002.17002.20002.2000189,000
21 feb 20242.23002.33002.17002.21002.2100202,200
20 feb 20242.22002.26002.18002.18002.1800211,500
16 feb 20242.39002.46002.20002.21002.2100170,700
15 feb 20242.30002.40002.27002.38002.3800168,800
14 feb 20242.14002.30002.12002.27002.2700195,600
13 feb 20242.31002.31002.09002.12002.1200302,300
12 feb 20242.34002.34002.25002.28002.2800138,800
09 feb 20242.32002.35002.19002.26002.2600366,400
08 feb 20242.28002.35002.28002.32002.320091,900
07 feb 20242.26002.37002.18002.27002.2700244,500
06 feb 20242.18002.23002.16002.22002.2200123,200
05 feb 20242.24002.24002.17002.18002.1800139,100
02 feb 20242.26002.27002.17002.26002.2600149,500
01 feb 20242.32002.33002.25002.26002.260083,000
31 ene 20242.33002.35002.25002.29002.2900146,300
30 ene 20242.37002.45002.31002.35002.3500125,700
29 ene 20242.39002.43002.38002.41002.410081,400
26 ene 20242.44002.46002.38002.40002.400079,600
25 ene 20242.48002.50002.41002.43002.430072,800
24 ene 20242.52002.54002.38002.44002.4400145,800
23 ene 20242.49002.50002.45002.48002.4800140,000
22 ene 20242.55002.62002.29002.45002.4500254,200
19 ene 20242.53002.57002.49002.56002.5600149,800
18 ene 20242.44002.54002.39002.51002.5100236,900
17 ene 20242.41002.45002.40002.43002.4300137,500
16 ene 20242.40002.46002.35002.45002.4500222,900
12 ene 20242.39002.41002.37002.38002.3800120,000
11 ene 20242.38002.38002.29002.35002.3500153,800
10 ene 20242.37002.39002.26002.38002.3800124,000
09 ene 20242.39002.43002.38002.38002.3800215,500
08 ene 20242.36002.43002.34002.42002.4200130,800
05 ene 20242.38002.41002.26002.32002.3200400,600
04 ene 20242.41002.42002.33002.40002.4000124,300
03 ene 20242.52002.56002.36002.38002.3800263,400
02 ene 20242.56002.58002.49002.49002.4900151,200
29 dic 20232.52002.60002.52002.59002.5900131,600
28 dic 20232.68002.68002.49002.50002.5000184,700
27 dic 20232.60002.66002.59002.65002.6500160,500
26 dic 20232.51002.59002.51002.58002.5800109,200
22 dic 20232.53002.58002.51002.54002.5400123,700
21 dic 20232.65002.66002.47002.52002.5200217,000
20 dic 20232.63002.66002.57002.62002.6200237,800
19 dic 20232.53002.61002.52002.60002.6000293,100
18 dic 20232.50002.59002.44002.52002.5200279,300
15 dic 20232.35002.54002.34002.49002.49001,275,200
14 dic 20232.25002.34002.23002.33002.3300641,200
13 dic 20232.29002.29002.10002.24002.24003,368,300
12 dic 20232.30002.33002.25002.30002.3000181,800
11 dic 20232.39002.40002.27002.31002.3100176,900
08 dic 20232.43002.45002.37002.40002.400079,000
07 dic 20232.46002.47002.40002.43002.4300137,800
06 dic 20232.46002.50002.42002.44002.440094,100
05 dic 20232.50002.50002.46002.47002.470090,400
04 dic 20232.52002.54002.48002.50002.5000165,700
01 dic 20232.44002.52002.44002.50002.5000128,100
30 nov 20232.50002.50002.40002.45002.450092,700
29 nov 20232.47002.52002.47002.50002.500075,000
28 nov 20232.50002.51002.43002.45002.450070,800
27 nov 20232.50002.56002.48002.48002.4800103,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...