Italia markets open in 7 hours 24 minutes

Brightcove Inc. (BCOV)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,40-0,06 (-0,93%)
Alla chiusura: 04:00PM EDT
6,40 0,00 (0,00%)
Dopo ore: 04:59PM EDT
Periodo di tempo:
29 set 2021 - 29 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 20226,436,436,356,406,40255.164
28 set 20226,446,536,386,466,46117.100
27 set 20226,466,596,376,406,40172.500
26 set 20226,426,556,376,436,4387.600
23 set 20226,456,486,406,436,43106.700
22 set 20226,506,526,406,506,50119.200
21 set 20226,656,716,486,506,50134.400
20 set 20226,676,776,586,626,62123.000
19 set 20226,676,776,546,736,7375.500
16 set 20226,606,626,496,616,61156.100
15 set 20226,636,706,606,606,6073.400
14 set 20226,666,736,656,656,65111.100
13 set 20226,726,896,696,706,70134.300
12 set 20226,967,006,756,976,97113.400
09 set 20226,846,886,736,856,8595.200
08 set 20226,636,836,576,756,75278.500
07 set 20226,616,716,586,666,66217.900
06 set 20226,576,676,466,616,61152.200
02 set 20226,706,706,546,596,59173.200
01 set 20226,606,706,576,706,70196.500
31 ago 20226,766,836,606,646,64116.700
30 ago 20226,496,756,496,676,67108.000
29 ago 20226,616,616,426,476,47115.800
26 ago 20226,626,626,506,556,55113.100
25 ago 20226,566,676,556,606,6081.400
24 ago 20226,506,626,506,566,5663.000
23 ago 20226,656,746,536,556,55111.700
22 ago 20226,566,696,566,676,6781.500
19 ago 20226,646,706,606,686,6898.000
18 ago 20226,656,726,636,726,7278.300
17 ago 20226,726,786,666,686,6874.500
16 ago 20226,806,886,606,816,81210.500
15 ago 20226,807,016,776,816,81103.900
12 ago 20226,766,876,736,836,83104.200
11 ago 20226,957,176,736,746,74121.300
10 ago 20226,917,116,797,027,0285.500
09 ago 20226,636,846,636,826,82102.400
08 ago 20226,426,816,416,746,74298.400
05 ago 20226,406,456,256,426,42109.000
04 ago 20226,426,516,356,426,42149.100
03 ago 20226,236,656,236,406,40157.400
02 ago 20226,136,306,126,236,23119.200
01 ago 20225,876,305,846,206,20157.100
29 lug 20226,126,145,935,955,95169.700
28 lug 20226,176,216,046,136,13146.800
27 lug 20226,086,165,996,136,13170.400
26 lug 20225,986,095,966,006,0089.400
25 lug 20226,066,135,996,106,10116.200
22 lug 20226,376,556,036,056,05102.900
21 lug 20226,136,416,136,416,41143.900
20 lug 20226,186,266,136,186,18124.400
19 lug 20226,096,186,096,136,1372.600
18 lug 20226,106,255,996,006,0086.400
15 lug 20226,066,236,016,106,10102.700
14 lug 20225,896,015,845,925,92129.700
13 lug 20226,016,095,965,985,9862.600
12 lug 20226,136,206,016,126,12105.700
11 lug 20226,446,446,076,156,1570.700
08 lug 20226,556,646,466,516,5173.500
07 lug 20226,556,646,486,596,5997.700
06 lug 20226,656,706,476,496,49125.200
05 lug 20226,306,646,276,606,60132.500
01 lug 20226,296,426,246,406,40130.600
30 giu 20226,316,326,126,326,32116.100
29 giu 20226,396,436,286,436,4383.400
28 giu 20226,906,906,376,396,39141.600
27 giu 20226,966,966,776,876,8786.100
24 giu 20226,746,966,746,906,90532.300
23 giu 20226,466,726,456,686,68105.200
22 giu 20226,436,586,366,466,46110.000
21 giu 20226,476,786,416,466,46216.300
17 giu 20226,907,066,346,366,36284.800
16 giu 20226,467,006,466,986,98165.400
15 giu 20226,476,646,416,526,52161.800
14 giu 20226,576,586,426,466,46150.900
13 giu 20226,796,816,536,626,62132.500
10 giu 20227,107,176,907,007,00106.200
09 giu 20227,047,246,997,197,19113.900
08 giu 20227,047,177,047,107,10113.000
07 giu 20226,917,126,847,057,05121.000
06 giu 20226,987,026,836,996,99129.100
03 giu 20227,047,056,826,896,8992.700
02 giu 20226,967,176,887,117,11153.600
01 giu 20227,107,196,876,946,94207.800
31 mag 20227,007,456,967,047,04919.900
27 mag 20226,847,086,677,057,05674.000
26 mag 20226,836,936,696,846,84214.700
25 mag 20226,806,936,716,836,83127.500
24 mag 20226,756,806,656,786,7887.800
23 mag 20226,966,996,766,816,81129.500
20 mag 20227,057,056,846,966,96122.800
19 mag 20226,997,116,966,966,96185.400
18 mag 20226,887,076,846,986,98154.800
17 mag 20226,927,146,867,017,01147.000
16 mag 20227,397,436,836,856,85176.900
13 mag 20227,257,706,917,477,47846.300
12 mag 20226,887,296,877,177,17188.700
11 mag 20226,957,056,846,956,95189.200
10 mag 20226,967,256,867,007,00254.300
09 mag 20226,876,996,706,906,90167.000
*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...