Italia markets closed

Brightcove Inc. (BCOV)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,7100+0,0700 (+4,27%)
In data: 12:44PM EDT. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20241,63001,72001,62001,71001,7100121.153
29 apr 20241,62001,66001,60001,64001,6400164.900
26 apr 20241,63001,63001,55001,63001,6300233.300
25 apr 20241,60001,63001,57001,63001,6300153.700
24 apr 20241,66001,68001,62001,65001,6500126.900
23 apr 20241,69001,75001,66001,68001,6800130.500
22 apr 20241,75001,75001,65001,69001,6900178.700
19 apr 20241,69001,76001,67001,74001,7400158.500
18 apr 20241,70001,73001,65001,72001,7200219.600
17 apr 20241,74001,75001,63001,70001,7000222.000
16 apr 20241,68001,75001,66001,75001,7500340.500
15 apr 20241,72001,72001,65001,67001,6700313.500
12 apr 20241,77001,80001,70001,70001,7000179.100
11 apr 20241,79001,92001,76001,78001,7800214.900
10 apr 20241,81001,85001,78001,79001,7900140.200
09 apr 20241,84001,87001,82001,84001,8400133.500
08 apr 20241,86001,90001,82001,84001,840086.900
05 apr 20241,89001,89001,82001,84001,8400176.000
04 apr 20241,93001,99001,89001,89001,8900207.000
03 apr 20241,87001,95001,87001,93001,9300112.600
02 apr 20241,88001,90001,83001,87001,8700202.500
01 apr 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 gen 20242,33002,35002,25002,29002,2900146.300
30 gen 20242,37002,45002,31002,35002,3500125.700
29 gen 20242,39002,43002,38002,41002,410081.400
26 gen 20242,44002,46002,38002,40002,400079.600
25 gen 20242,48002,50002,41002,43002,430072.800
24 gen 20242,52002,54002,38002,44002,4400145.800
23 gen 20242,49002,50002,45002,48002,4800140.000
22 gen 20242,55002,62002,29002,45002,4500254.200
19 gen 20242,53002,57002,49002,56002,5600149.800
18 gen 20242,44002,54002,39002,51002,5100236.900
17 gen 20242,41002,45002,40002,43002,4300137.500
16 gen 20242,40002,46002,35002,45002,4500222.900
12 gen 20242,39002,41002,37002,38002,3800120.000
11 gen 20242,38002,38002,29002,35002,3500153.800
10 gen 20242,37002,39002,26002,38002,3800124.000
09 gen 20242,39002,43002,38002,38002,3800215.500
08 gen 20242,36002,43002,34002,42002,4200130.800
05 gen 20242,38002,41002,26002,32002,3200400.600
04 gen 20242,41002,42002,33002,40002,4000124.300
03 gen 20242,52002,56002,36002,38002,3800263.400
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...