GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Brightcove Inc. Stock Price (Quote) NASDAQ:BCOV

$13.45 ( -1.97% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $13.33 $15.00 Friday, 18th Jun 2021 BCOV stock ended at $13.45. This is 1.97% less than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 2.85% from a day low at $13.33 to a day high of $13.71.
90 days $13.00 $22.74
52 weeks $7.43 $25.26

Historical Brightcove Inc. prices

Date Open High Low Close Volume
2021-06-18 $13.62 $13.71 $13.33 $13.45 282 797
2021-06-17 $13.67 $13.93 $13.61 $13.72 194 671
2021-06-16 $13.86 $13.97 $13.63 $13.81 161 410
2021-06-15 $14.21 $14.24 $13.86 $13.91 140 980
2021-06-14 $14.20 $14.42 $14.07 $14.24 186 341
2021-06-11 $13.97 $14.30 $13.89 $14.20 188 102
2021-06-10 $13.72 $13.85 $13.49 $13.77 265 832
2021-06-09 $14.07 $14.18 $13.70 $13.76 133 046
2021-06-08 $14.16 $14.20 $13.83 $13.99 200 487
2021-06-07 $14.10 $14.19 $13.95 $14.11 199 107
2021-06-04 $14.11 $14.30 $14.06 $14.15 218 188
2021-06-03 $14.22 $14.33 $14.02 $14.03 180 325
2021-06-02 $14.33 $14.44 $14.04 $14.41 238 423
2021-06-01 $14.50 $15.00 $14.22 $14.38 299 083
2021-05-28 $14.74 $14.91 $14.43 $14.50 259 074
2021-05-27 $14.52 $14.97 $14.49 $14.79 774 722
2021-05-26 $14.45 $14.70 $14.45 $14.58 207 087
2021-05-25 $14.48 $14.70 $14.24 $14.35 312 386
2021-05-24 $13.91 $14.38 $13.78 $14.30 256 296
2021-05-21 $14.34 $14.34 $13.82 $13.86 329 831
2021-05-20 $13.92 $14.34 $13.83 $14.13 240 253
2021-05-19 $13.50 $13.92 $13.35 $13.90 214 799
2021-05-18 $13.72 $14.19 $13.60 $13.75 261 037
2021-05-17 $13.57 $13.88 $13.30 $13.54 237 056
2021-05-14 $13.41 $13.78 $13.22 $13.72 179 802
2021-05-13 $13.50 $13.73 $13.08 $13.23 237 118
2021-05-12 $13.41 $13.66 $13.30 $13.34 348 387
2021-05-11 $13.00 $13.81 $13.00 $13.74 267 784
2021-05-10 $14.01 $14.01 $13.45 $13.50 320 025
2021-05-07 $14.12 $14.15 $13.90 $14.09 270 495
2021-05-06 $13.86 $14.08 $13.66 $14.05 349 835
2021-05-05 $14.32 $14.50 $14.01 $14.05 353 036
2021-05-04 $14.71 $14.71 $13.81 $14.23 640 411
2021-05-03 $14.66 $14.99 $14.30 $14.89 600 402
2021-04-30 $15.50 $15.57 $14.40 $14.52 1 581 610
2021-04-29 $16.67 $16.87 $15.50 $15.56 3 564 607
2021-04-28 $19.50 $19.70 $19.11 $19.45 291 283
2021-04-27 $19.86 $19.86 $19.32 $19.48 232 762
2021-04-26 $19.60 $19.94 $19.45 $19.69 182 148
2021-04-23 $19.16 $19.71 $19.16 $19.57 175 588
2021-04-22 $19.18 $19.85 $19.03 $19.06 212 071
2021-04-21 $18.34 $19.10 $18.02 $19.02 344 122
2021-04-20 $19.77 $19.77 $18.25 $18.40 521 935
2021-04-19 $21.19 $21.60 $19.71 $20.00 389 271
2021-04-16 $21.25 $21.88 $20.78 $21.42 263 949
2021-04-15 $21.59 $22.19 $20.50 $21.20 364 198
2021-04-14 $21.59 $21.97 $21.19 $21.28 232 489
2021-04-13 $21.51 $21.69 $21.20 $21.49 151 265
2021-04-12 $21.50 $21.67 $20.95 $21.44 207 101
2021-04-09 $22.10 $22.23 $21.23 $21.60 223 235

About Brightcove Inc.

Brightcove Inc. provides cloud-based services for video. The company primarily offers Video Cloud, an online video platform that enables its customers to publish and distribute video to Internet-connected devices. Its Video Cloud platform offers various features and functionalities, such as uploading and encoding, content management, video player technology, multi-platform video experiences, live video streaming, distribution and syndication, soc... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT