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 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.