Canada markets closed

Brightcove Inc. (2BV.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.8200-0.0100 (-0.55%)
At close: 04:05PM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20241.77001.82001.77001.82001.8200-
May 09, 20241.74001.83001.74001.83001.8300-
May 08, 20241.82001.83001.82001.83001.8300-
May 07, 20241.73001.73001.70001.70001.7000-
May 06, 20241.74001.74001.66001.66001.6600-
May 03, 20241.68001.69001.68001.69001.6900-
May 02, 20241.68001.68001.65001.65001.6500-
Apr 30, 20241.51001.52001.51001.52001.5200-
Apr 29, 20241.50001.51001.50001.51001.5100-
Apr 26, 20241.51001.51001.51001.51001.5100-
Apr 25, 20241.51001.51001.49001.49001.4900-
Apr 24, 20241.55001.55001.55001.55001.5500-
Apr 23, 20241.57001.62001.57001.62001.6200-
Apr 22, 20241.62001.62001.58001.58001.5800-
Apr 19, 20241.59001.59001.57001.57001.5700-
Apr 18, 20241.57001.59001.57001.59001.5900-
Apr 17, 20241.62001.62001.61001.61001.6100-
Apr 16, 20241.55001.55001.55001.55001.5500-
Apr 15, 20241.58001.58001.58001.58001.5800-
Apr 12, 20241.64001.65001.64001.65001.6500-
Apr 11, 20241.65001.68001.65001.68001.6800-
Apr 10, 20241.68001.68001.68001.68001.6800-
Apr 09, 20241.67001.68001.67001.68001.6800-
Apr 08, 20241.68001.80001.68001.68001.680010
Apr 05, 20241.73001.73001.70001.70001.7000-
Apr 04, 20241.76001.80001.76001.80001.8000-
Apr 03, 20241.71001.73001.71001.73001.7300-
Apr 02, 20241.75001.75001.72001.72001.7200-
Mar 28, 20241.82001.82001.82001.82001.8200-
Mar 27, 20241.78001.79001.78001.79001.7900-
Mar 26, 20241.78001.81001.78001.81001.8100-
Mar 25, 20241.73001.76001.73001.76001.7600-
Mar 22, 20241.74001.74001.74001.74001.7400-
Mar 21, 20241.73001.73001.73001.73001.7300-
Mar 20, 20241.72001.72001.72001.72001.7200-
Mar 19, 20241.70001.70001.70001.70001.7000-
Mar 18, 20241.71001.71001.71001.71001.7100-
Mar 15, 20241.71001.74001.71001.74001.7400-
Mar 14, 20241.76001.77001.76001.77001.7700-
Mar 13, 20241.82001.82001.80001.80001.8000-
Mar 12, 20241.71001.73001.71001.73001.7300-
Mar 11, 20241.76001.76001.73001.73001.7300-
Mar 08, 20241.82001.83001.82001.83001.8300-
Mar 07, 20241.84001.89001.84001.89001.8900-
Mar 06, 20241.83001.84001.83001.84001.8400-
Mar 05, 20241.94001.94001.93001.93001.9300-
Mar 04, 20242.02002.02001.98001.98001.9800-
Mar 01, 20242.02002.04002.02002.04002.0400-
Feb 29, 20242.02002.04002.02002.04002.0400-
Feb 28, 20241.95001.97001.95001.97001.9700-
Feb 27, 20241.76001.82001.76001.82001.8200-
Feb 26, 20241.69001.75001.69001.75001.7500-
Feb 23, 20242.00002.00001.84001.84001.84001,000
Feb 22, 20242.02002.02002.02002.02002.0200-
Feb 21, 20241.99002.14001.99002.14002.14001,000
Feb 20, 20242.02002.02002.02002.02002.0200-
Feb 19, 20242.02002.02002.02002.02002.0200-
Feb 16, 20242.18002.18002.14002.14002.1400-
Feb 15, 20242.08002.22002.08002.22002.22002,000
Feb 14, 20241.96001.99001.96001.99001.9900-
Feb 13, 20242.08002.08002.02002.02002.0200500
Feb 12, 20242.06002.12002.06002.12002.1200-
Feb 09, 20242.12002.14002.12002.14002.1400-
Feb 08, 20242.08002.12002.08002.12002.1200-
Feb 07, 20242.02002.08002.02002.08002.0800-
Feb 06, 20242.00002.02002.00002.02002.0200-
Feb 05, 20242.06002.06002.04002.04002.0400-
Feb 02, 20242.06002.06002.02002.02002.0200-
Feb 01, 20242.10002.10002.08002.08002.0800-
Jan 31, 20242.14002.14002.14002.14002.1400500
Jan 30, 20242.20002.22002.20002.22002.2200-
Jan 29, 20242.18002.20002.18002.20002.2000-
Jan 26, 20242.20002.24002.20002.24002.2400-
Jan 25, 20242.20002.28002.20002.28002.2800-
Jan 24, 20242.26002.26002.24002.24002.2400-
Jan 23, 20242.22002.26002.22002.26002.2600-
Jan 22, 20242.32002.38002.32002.38002.3800-
Jan 19, 20242.28002.30002.28002.30002.3000-
Jan 18, 20242.20002.20002.20002.20002.2000-
Jan 17, 20242.22002.22002.22002.22002.2200-
Jan 16, 20242.14002.16002.14002.16002.1600-
Jan 15, 20242.14002.14002.14002.14002.1400-
Jan 12, 20242.10002.14002.10002.14002.1400-
Jan 11, 20242.14002.14002.14002.14002.1400-
Jan 10, 20242.14002.14002.06002.06002.0600-
Jan 09, 20242.18002.18002.16002.16002.1600-
Jan 08, 20242.08002.16002.08002.16002.1600-
Jan 05, 20242.16002.16002.14002.14002.1400-
Jan 04, 20242.14002.16002.14002.16002.1600-
Jan 03, 20242.24002.24002.20002.20002.2000-
Jan 02, 20242.32002.32002.32002.32002.3200-
Dec 29, 20232.22002.22002.22002.22002.2200-
Dec 28, 20232.36002.42002.36002.42002.42001,100
Dec 27, 20232.30002.30002.30002.30002.3000-
Dec 22, 20232.26002.26002.26002.26002.2600-
Dec 21, 20232.36002.36002.36002.36002.3600-
Dec 20, 20232.34002.34002.34002.34002.3400-
Dec 19, 20232.28002.28002.28002.28002.2800-
Dec 18, 20232.26002.26002.26002.26002.2600-
Dec 15, 20232.10002.10002.10002.10002.1000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...