NASDAQ:BCOV
$6.32
(
1.12%
)
Friday, 27th Jan 2023
Brightcove Inc. Stock Price (Quote)
| 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 |
About Brightcove Inc.
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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
