$6.32 (1.12%)

Volume: 45.807k

Closed: Jan 27, 2023

Hollow Logo Score: 2.015
Brightcove Inc. Stock
$6.32 (1.12%)

Volume: 45.807k

Closed: Jan 27, 2023

Score Hollow Logo 2.015
NASDAQ:BCOV

Brightcove Inc. Stock Price (Quote)

$6.32 ( 1.12% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $5.17 $6.38 Friday, 27th Jan 2023 BCOV stock ended at $6.32. This is 1.12% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 3.07% from a day low at $6.19 to a day high of $6.38.
90 days $5.12 $6.85
52 weeks $5.12 $9.85

Historical Brightcove Inc. prices

Date Open High Low Close Volume
2023-01-27 $6.24 $6.38 $6.19 $6.32 45 807
2023-01-26 $6.18 $6.29 $6.06 $6.25 67 838
2023-01-25 $6.12 $6.15 $5.89 $6.13 104 452
2023-01-24 $6.21 $6.29 $6.12 $6.20 74 476
2023-01-23 $5.93 $6.25 $5.91 $6.21 127 378
2023-01-20 $5.87 $5.95 $5.78 $5.92 124 014
2023-01-19 $5.83 $5.87 $5.80 $5.85 77 106
2023-01-18 $5.94 $5.99 $5.83 $5.85 116 000
2023-01-17 $5.88 $5.98 $5.85 $5.93 72 321
2023-01-13 $5.80 $5.93 $5.80 $5.89 68 000
2023-01-12 $5.74 $5.92 $5.64 $5.86 104 840
2023-01-11 $5.58 $5.76 $5.58 $5.74 59 700
2023-01-10 $5.48 $5.60 $5.42 $5.58 63 300
2023-01-09 $5.60 $5.68 $5.44 $5.47 78 400
2023-01-06 $5.27 $5.58 $5.20 $5.52 144 414
2023-01-05 $5.26 $5.33 $5.22 $5.27 112 177
2023-01-04 $5.24 $5.40 $5.20 $5.30 105 433
2023-01-03 $5.29 $5.45 $5.20 $5.22 105 819
2022-12-30 $5.22 $5.28 $5.20 $5.23 86 439
2022-12-29 $5.22 $5.38 $5.17 $5.27 109 206
2022-12-28 $5.20 $5.25 $5.17 $5.20 172 204
2022-12-27 $5.20 $5.23 $5.16 $5.20 142 868
2022-12-23 $5.20 $5.25 $5.15 $5.20 95 570
2022-12-22 $5.19 $5.25 $5.19 $5.20 144 311
2022-12-21 $5.25 $5.31 $5.23 $5.25 128 013
2022-12-20 $5.23 $5.27 $5.21 $5.24 72 559
2022-12-19 $5.30 $5.30 $5.20 $5.24 91 312
2022-12-16 $5.31 $5.37 $5.19 $5.31 224 823
2022-12-15 $5.29 $5.40 $5.23 $5.34 170 611
2022-12-14 $5.27 $5.43 $5.22 $5.34 136 230
2022-12-13 $5.32 $5.37 $5.17 $5.27 181 664
2022-12-12 $5.14 $5.23 $5.13 $5.19 101 229
2022-12-09 $5.21 $5.23 $5.13 $5.15 124 599
2022-12-08 $5.21 $5.39 $5.15 $5.25 165 118
2022-12-07 $5.16 $5.30 $5.12 $5.14 114 359
2022-12-06 $5.28 $5.31 $5.16 $5.20 185 003
2022-12-05 $5.55 $5.55 $5.27 $5.29 129 636
2022-12-02 $5.54 $5.61 $5.46 $5.59 69 472
2022-12-01 $5.59 $5.87 $5.59 $5.64 102 240
2022-11-30 $5.37 $5.54 $5.19 $5.53 104 452
2022-11-29 $5.32 $5.37 $5.27 $5.35 199 289
2022-11-28 $5.57 $5.63 $5.25 $5.32 230 609
2022-11-25 $5.53 $5.61 $5.44 $5.57 15 890
2022-11-23 $5.60 $5.69 $5.50 $5.57 74 565
2022-11-22 $5.65 $5.65 $5.53 $5.60 120 482
2022-11-21 $5.57 $5.79 $5.40 $5.78 181 613
2022-11-18 $5.59 $5.66 $5.51 $5.59 70 122
2022-11-17 $5.49 $5.65 $5.41 $5.44 137 774
2022-11-16 $5.62 $5.64 $5.45 $5.51 63 374
2022-11-15 $5.51 $5.71 $5.49 $5.71 92 892

Hot Stocks To Watch:

About Brightcove Inc.

Brightcove Brightcove Inc. provides cloud-based services for video. Its flagship product includes Video Cloud, an online video platform that enables its customers to publish and distribute video to Internet-connected devices. The company also offers Brightcove Live, a solution for live streaming; Brightcove Beacon, an application that enables companies to launch over-the-top video experiences on multiple monetization models; Brightcove Player, a video playe... BCOV Profile

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