Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Brightcove Inc. Stock Price (Quote) NASDAQ:BCOV
$6.96 ( 0% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.52 | $7.78 | Friday, 20th May 2022 BCOV stock ended at $6.96. During the day the stock fluctuated 3.07% from a day low at $6.84 to a day high of $7.05. |
| 90 days | $6.52 | $8.13 | |
| 52 weeks | $6.52 | $15.00 |
Historical Brightcove Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $7.05 | $7.05 | $6.84 | $6.96 | 122 834 |
| 2022-05-19 | $6.99 | $7.11 | $6.96 | $6.96 | 185 395 |
| 2022-05-18 | $6.88 | $7.07 | $6.84 | $6.98 | 154 830 |
| 2022-05-17 | $6.92 | $7.14 | $6.86 | $7.01 | 146 969 |
| 2022-05-16 | $7.39 | $7.43 | $6.83 | $6.85 | 176 943 |
| 2022-05-13 | $7.25 | $7.70 | $6.91 | $7.47 | 846 300 |
| 2022-05-12 | $6.88 | $7.29 | $6.87 | $7.17 | 191 461 |
| 2022-05-11 | $6.95 | $7.05 | $6.84 | $6.95 | 191 857 |
| 2022-05-10 | $6.96 | $7.25 | $6.86 | $7.00 | 256 203 |
| 2022-05-09 | $6.87 | $6.99 | $6.70 | $6.90 | 167 641 |
| 2022-05-06 | $6.83 | $7.18 | $6.76 | $7.00 | 197 676 |
| 2022-05-05 | $6.98 | $7.00 | $6.77 | $6.86 | 93 945 |
| 2022-05-04 | $6.97 | $7.16 | $6.85 | $7.14 | 101 231 |
| 2022-05-03 | $6.99 | $7.06 | $6.74 | $7.04 | 133 778 |
| 2022-05-02 | $7.08 | $7.34 | $6.92 | $7.06 | 162 269 |
| 2022-04-29 | $7.17 | $7.44 | $7.02 | $7.05 | 163 971 |
| 2022-04-28 | $7.15 | $7.42 | $6.80 | $7.19 | 196 665 |
| 2022-04-27 | $6.82 | $6.93 | $6.52 | $6.63 | 199 829 |
| 2022-04-26 | $7.24 | $7.24 | $6.86 | $6.87 | 91 969 |
| 2022-04-25 | $7.16 | $7.33 | $7.12 | $7.31 | 118 855 |
| 2022-04-22 | $7.30 | $7.36 | $7.18 | $7.22 | 38 342 |
| 2022-04-21 | $7.55 | $7.71 | $7.24 | $7.31 | 97 600 |
| 2022-04-20 | $7.49 | $7.78 | $7.36 | $7.44 | 108 900 |
| 2022-04-19 | $7.50 | $7.64 | $7.39 | $7.45 | 106 200 |
| 2022-04-18 | $7.35 | $7.49 | $7.32 | $7.48 | 92 700 |
| 2022-04-14 | $7.59 | $7.66 | $7.38 | $7.46 | 87 195 |
| 2022-04-13 | $7.44 | $7.71 | $7.35 | $7.66 | 115 094 |
| 2022-04-12 | $7.49 | $7.61 | $7.37 | $7.41 | 127 527 |
| 2022-04-11 | $7.50 | $7.52 | $7.31 | $7.35 | 72 283 |
| 2022-04-08 | $7.54 | $7.89 | $7.42 | $7.52 | 111 530 |
| 2022-04-07 | $7.71 | $7.82 | $7.41 | $7.57 | 112 700 |
| 2022-04-06 | $7.90 | $7.95 | $7.67 | $7.72 | 148 500 |
| 2022-04-05 | $8.11 | $8.13 | $7.84 | $7.94 | 144 600 |
| 2022-04-04 | $7.88 | $8.13 | $7.88 | $8.11 | 130 900 |
| 2022-04-01 | $7.82 | $7.97 | $7.77 | $7.84 | 101 291 |
| 2022-03-31 | $7.90 | $8.03 | $7.66 | $7.79 | 85 725 |
| 2022-03-30 | $7.99 | $8.09 | $7.86 | $7.92 | 101 259 |
| 2022-03-29 | $7.80 | $8.07 | $7.80 | $7.99 | 134 021 |
| 2022-03-28 | $7.56 | $7.79 | $7.55 | $7.77 | 99 800 |
| 2022-03-25 | $7.64 | $7.74 | $7.52 | $7.61 | 227 400 |
| 2022-03-24 | $7.49 | $7.77 | $7.37 | $7.70 | 145 100 |
| 2022-03-23 | $7.51 | $7.62 | $7.39 | $7.49 | 117 900 |
| 2022-03-22 | $7.66 | $7.77 | $7.53 | $7.55 | 159 985 |
| 2022-03-21 | $7.69 | $7.69 | $7.51 | $7.58 | 80 145 |
| 2022-03-18 | $7.55 | $7.70 | $7.43 | $7.69 | 186 857 |
| 2022-03-17 | $7.31 | $7.60 | $7.31 | $7.60 | 101 400 |
| 2022-03-16 | $7.06 | $7.39 | $6.97 | $7.38 | 200 600 |
| 2022-03-15 | $6.87 | $6.99 | $6.77 | $6.97 | 144 900 |
| 2022-03-14 | $6.93 | $7.10 | $6.77 | $6.87 | 115 600 |
| 2022-03-11 | $7.23 | $7.42 | $6.92 | $6.93 | 142 300 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
