14-day Premium Trial Subscription Sign Up For FreeGet Free

Weaker Hold
Today BCOV ranks #9101 as hold candidate. Get a Free Stock at Robinhood
Stronger Stock

$11.84 (-3.35%)

Volume: 268k

Closed: Oct 22, 2021

Hollow Logo Score: -0.952

Brightcove Inc. Stock Forecast

$11.84 (-3.35%)

Volume: 268k

Closed: Oct 22, 2021

Score Hollow Logo -0.952

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

About Brightcove Inc.

Brightcove 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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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