We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Brightcove Inc | NASDAQ:BCOV | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.00 | 0.00% | 4.36 | 4.35 | 4.36 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 4.365 | 4.35 | 4.36 | 364,434 | 20:16:03 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Dec 2024 | 4.36 | -0.01 | -0.23% | 4.35 | 4.38 | 146,616 |
| 24 Dec 2024 | 4.37 | -0.01 | -0.23% | 4.34 | 4.39 | 216,108 |
| 23 Dec 2024 | 4.38 | 0.00 | 0.00% | 4.36 | 4.38 | 137,880 |
| 20 Dec 2024 | 4.38 | 0.04 | 0.92% | 4.34 | 4.40 | 531,694 |
| 19 Dec 2024 | 4.34 | 0.01 | 0.23% | 4.32 | 4.36 | 129,086 |
| 18 Dec 2024 | 4.33 | -0.01 | -0.23% | 4.325 | 4.35 | 248,678 |
| 17 Dec 2024 | 4.34 | 0.00 | 0.00% | 4.33 | 4.35 | 154,156 |
| 16 Dec 2024 | 4.34 | 0.01 | 0.23% | 4.32 | 4.35 | 120,623 |
| 13 Dec 2024 | 4.33 | 0.01 | 0.23% | 4.31 | 4.34 | 196,193 |
| 12 Dec 2024 | 4.32 | -0.03 | -0.69% | 4.31 | 4.36 | 226,190 |
| 11 Dec 2024 | 4.35 | -0.01 | -0.23% | 4.34 | 4.3802 | 257,783 |
| 10 Dec 2024 | 4.36 | 0.03 | 0.69% | 4.32 | 4.36 | 323,015 |
| 09 Dec 2024 | 4.33 | -0.01 | -0.23% | 4.33 | 4.385 | 253,655 |
| 06 Dec 2024 | 4.34 | 0.00 | 0.00% | 4.33 | 4.37 | 148,911 |
| 05 Dec 2024 | 4.34 | 0.01 | 0.23% | 4.32 | 4.35 | 578,784 |
| 04 Dec 2024 | 4.33 | 0.05 | 1.17% | 4.285 | 4.34 | 809,041 |
| 03 Dec 2024 | 4.28 | 0.01 | 0.23% | 4.27 | 4.31 | 790,711 |
| 02 Dec 2024 | 4.27 | 0.00 | 0.00% | 4.26 | 4.3013 | 829,432 |
| 29 Nov 2024 | 4.27 | -0.02 | -0.47% | 4.26 | 4.29 | 349,718 |
| 27 Nov 2024 | 4.29 | -0.02 | -0.46% | 4.27 | 4.32 | 1,075,458 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.34 | 4.40 | 4.34 | 4.38 | 262,118 | 0.02 | 0.46% |
| 1 Month | 4.28 | 4.40 | 4.26 | 4.32 | 349,838 | 0.08 | 1.87% |
| 3 Months | 2.43 | 4.40 | 2.05 | 3.81 | 520,292 | 1.93 | 79.42% |
| 6 Months | 2.32 | 4.40 | 1.942 | 3.35 | 343,919 | 2.04 | 87.93% |
| 1 Year | 2.60 | 4.40 | 1.55 | 2.86 | 280,460 | 1.76 | 67.69% |
| 3 Years | 10.11 | 10.52 | 1.55 | 4.33 | 209,389 | -5.75 | -56.87% |
| 5 Years | 8.51 | 25.26 | 1.55 | 8.66 | 242,621 | -4.15 | -48.77% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
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
Hot Features
Premium
