Italia markets closed

Brightcove Inc. (BCOV)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,5900+0,0800 (+3,19%)
In data: 12:47PM EDT. Mercato aperto.
Periodo di tempo:
22 lug 2023 - 22 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 lug 20242,49002,60002,48802,59002,590059.326
19 lug 20242,51002,56002,46002,51002,5100153.500
18 lug 20242,53002,60002,50002,52002,520091.100
17 lug 20242,65002,68002,51002,54002,5400370.700
16 lug 20242,48002,69002,42002,66002,6600357.300
15 lug 20242,65002,65002,42002,46002,4600273.000
12 lug 20242,55002,63002,50002,61002,6100353.100
11 lug 20242,40002,55002,37002,52002,5200226.500
10 lug 20242,33002,44002,31002,34002,3400160.500
09 lug 20242,40002,44002,30002,32002,3200130.200
08 lug 20242,41002,43002,37002,39002,3900333.400
05 lug 20242,30002,44002,28002,42002,4200317.700
03 lug 20242,41002,41002,26002,32002,320099.600
02 lug 20242,43002,46002,41002,41002,4100200.500
01 lug 20242,40002,57002,40002,43002,4300513.800
28 giu 20242,34002,46002,31002,37002,37006.580.000
27 giu 20242,32002,35002,26002,30002,3000394.700
26 giu 20242,37002,42002,27002,28002,2800550.600
25 giu 20242,15002,45002,12002,39002,3900730.500
24 giu 20242,03002,17001,94002,16002,1600201.100
21 giu 20241,98002,04001,98002,02002,0200284.900
20 giu 20242,01002,02001,96002,00002,0000157.100
18 giu 20242,05002,05001,98002,00002,0000134.200
17 giu 20241,96002,06001,95002,06002,060098.400
14 giu 20242,03002,05001,96002,00002,0000175.700
13 giu 20242,12002,12002,05002,05002,050071.500
12 giu 20242,15002,18002,11002,13002,1300119.600
11 giu 20242,05002,15002,00002,14002,1400172.100
10 giu 20242,05002,08002,00002,08002,0800106.800
07 giu 20242,12002,14002,04002,05002,050071.800
06 giu 20242,06002,14002,00002,13002,1300130.400
05 giu 20242,12002,13002,05002,07002,0700163.500
04 giu 20242,19002,19002,06002,11002,1100145.300
03 giu 20242,09002,18002,03002,17002,1700301.900
31 mag 20242,11002,14002,02002,09002,0900167.500
30 mag 20242,11002,15002,07002,11002,1100132.500
29 mag 20242,08002,16002,03002,11002,1100190.100
28 mag 20242,14002,20002,04002,10002,1000391.900
24 mag 20242,09002,14002,05002,13002,1300164.300
23 mag 20242,09002,12002,01002,08002,0800190.500
22 mag 20242,18002,21002,11002,13002,1300248.600
21 mag 20242,08002,20002,07002,19002,1900155.900
20 mag 20242,18002,22002,09002,11002,1100244.200
17 mag 20242,16002,21002,10002,18002,1800281.400
16 mag 20242,08002,17002,07002,14002,1400503.700
15 mag 20242,01002,11002,01002,08002,0800194.800
14 mag 20241,95002,01001,93002,00002,0000293.000
13 mag 20241,94001,94001,90001,92001,9200114.800
10 mag 20241,89001,97001,84001,89001,8900135.100
09 mag 20242,05002,05001,87001,93001,9300255.700
08 mag 20241,98002,02001,88001,89001,8900227.500
07 mag 20241,86002,00001,84001,98001,9800194.000
06 mag 20241,88001,94001,76001,88001,8800217.700
03 mag 20241,84001,93001,81001,90001,9000293.400
02 mag 20241,83001,83001,73001,82001,8200130.000
01 mag 20241,78001,84001,75001,82001,8200167.500
30 apr 20241,63001,81001,62001,78001,7800307.800
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
*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...