Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Brightcove Inc. Stock Price (Quote) NASDAQ:BCOV
$11.84 ( -3.35% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.97 | $12.46 | Friday, 22nd Oct 2021 BCOV stock ended at $11.84. This is 3.35% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 4.66% from a day low at $11.69 to a day high of $12.23. |
| 90 days | $10.76 | $13.18 | |
| 52 weeks | $10.76 | $25.26 |
Historical Brightcove Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $12.22 | $12.23 | $11.69 | $11.84 | 267 633 |
| 2021-10-21 | $11.99 | $12.41 | $11.99 | $12.25 | 183 719 |
| 2021-10-20 | $11.98 | $12.11 | $11.82 | $12.00 | 189 483 |
| 2021-10-19 | $12.13 | $12.22 | $12.00 | $12.02 | 86 884 |
| 2021-10-18 | $12.19 | $12.38 | $12.08 | $12.13 | 111 381 |
| 2021-10-15 | $12.30 | $12.46 | $12.20 | $12.27 | 234 976 |
| 2021-10-14 | $12.32 | $12.42 | $12.05 | $12.12 | 160 763 |
| 2021-10-13 | $12.11 | $12.23 | $12.05 | $12.23 | 82 326 |
| 2021-10-12 | $12.27 | $12.30 | $12.05 | $12.06 | 116 003 |
| 2021-10-11 | $12.04 | $12.35 | $12.02 | $12.25 | 190 917 |
| 2021-10-08 | $11.76 | $12.14 | $11.76 | $12.11 | 294 727 |
| 2021-10-07 | $11.89 | $12.06 | $11.73 | $11.79 | 218 568 |
| 2021-10-06 | $11.16 | $11.69 | $11.16 | $11.66 | 195 425 |
| 2021-10-05 | $11.30 | $11.52 | $11.30 | $11.35 | 121 953 |
| 2021-10-04 | $11.41 | $11.41 | $11.19 | $11.28 | 201 623 |
| 2021-10-01 | $11.57 | $11.60 | $11.32 | $11.48 | 157 532 |
| 2021-09-30 | $11.72 | $11.86 | $11.48 | $11.54 | 145 377 |
| 2021-09-29 | $11.67 | $11.82 | $11.59 | $11.68 | 208 129 |
| 2021-09-28 | $11.68 | $11.76 | $11.53 | $11.62 | 185 130 |
| 2021-09-27 | $11.57 | $11.86 | $11.54 | $11.77 | 174 973 |
| 2021-09-24 | $11.39 | $11.69 | $11.33 | $11.67 | 119 936 |
| 2021-09-23 | $11.26 | $11.53 | $11.21 | $11.51 | 154 071 |
| 2021-09-22 | $10.97 | $11.28 | $10.97 | $11.18 | 153 741 |
| 2021-09-21 | $11.08 | $11.22 | $10.97 | $10.99 | 158 825 |
| 2021-09-20 | $11.25 | $11.25 | $10.95 | $11.06 | 340 608 |
| 2021-09-17 | $11.52 | $11.57 | $11.26 | $11.31 | 476 306 |
| 2021-09-16 | $11.55 | $11.55 | $11.28 | $11.46 | 278 252 |
| 2021-09-15 | $11.96 | $12.06 | $11.38 | $11.42 | 479 222 |
| 2021-09-14 | $12.06 | $12.11 | $11.92 | $11.95 | 199 305 |
| 2021-09-13 | $12.20 | $12.26 | $11.57 | $12.06 | 337 796 |
| 2021-09-10 | $12.28 | $12.55 | $12.15 | $12.16 | 192 502 |
| 2021-09-09 | $12.01 | $12.27 | $12.01 | $12.22 | 216 187 |
| 2021-09-08 | $11.93 | $12.09 | $11.82 | $12.02 | 287 347 |
| 2021-09-07 | $11.84 | $12.01 | $11.84 | $11.93 | 172 624 |
| 2021-09-03 | $11.75 | $12.12 | $11.70 | $11.85 | 231 772 |
| 2021-09-02 | $11.49 | $11.68 | $11.44 | $11.66 | 136 862 |
| 2021-09-01 | $11.36 | $11.61 | $11.36 | $11.49 | 195 718 |
| 2021-08-31 | $11.53 | $11.53 | $11.34 | $11.36 | 265 878 |
| 2021-08-30 | $11.68 | $11.68 | $11.40 | $11.43 | 112 857 |
| 2021-08-27 | $11.46 | $11.70 | $11.42 | $11.64 | 130 669 |
| 2021-08-26 | $11.56 | $11.56 | $11.36 | $11.36 | 151 924 |
| 2021-08-25 | $11.73 | $11.79 | $11.55 | $11.56 | 112 294 |
| 2021-08-24 | $11.50 | $11.70 | $11.44 | $11.68 | 135 683 |
| 2021-08-23 | $11.61 | $11.61 | $11.31 | $11.43 | 284 531 |
| 2021-08-20 | $11.30 | $11.54 | $11.29 | $11.40 | 258 344 |
| 2021-08-19 | $11.61 | $11.69 | $11.39 | $11.40 | 177 736 |
| 2021-08-18 | $11.43 | $11.88 | $11.37 | $11.65 | 241 633 |
| 2021-08-17 | $11.45 | $11.46 | $11.13 | $11.21 | 371 009 |
| 2021-08-16 | $11.54 | $11.55 | $11.34 | $11.45 | 243 103 |
| 2021-08-13 | $11.60 | $11.62 | $11.39 | $11.57 | 197 044 |
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... 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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
