NASDAQ:BCOV
Brightcove Inc. Stock Price (Quote)
$1.72
+0.0200 (+1.18%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.63 | $2.02 | Thursday, 18th Apr 2024 BCOV stock ended at $1.72. This is 1.18% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 4.85% from a day low at $1.65 to a day high of $1.73. |
| 90 days | $1.63 | $2.62 | |
| 52 weeks | $1.63 | $4.56 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $1.70 | $1.73 | $1.65 | $1.72 | 214 523 |
| 2024-04-17 | $1.74 | $1.75 | $1.63 | $1.70 | 221 982 |
| 2024-04-16 | $1.68 | $1.75 | $1.66 | $1.75 | 337 888 |
| 2024-04-15 | $1.72 | $1.72 | $1.65 | $1.67 | 305 560 |
| 2024-04-12 | $1.77 | $1.80 | $1.70 | $1.70 | 175 562 |
| 2024-04-11 | $1.79 | $1.92 | $1.76 | $1.78 | 206 598 |
| 2024-04-10 | $1.81 | $1.85 | $1.78 | $1.79 | 138 439 |
| 2024-04-09 | $1.84 | $1.87 | $1.82 | $1.84 | 133 208 |
| 2024-04-08 | $1.86 | $1.90 | $1.82 | $1.84 | 83 950 |
| 2024-04-05 | $1.89 | $1.89 | $1.82 | $1.84 | 173 716 |
| 2024-04-04 | $1.93 | $1.99 | $1.89 | $1.89 | 200 292 |
| 2024-04-03 | $1.87 | $1.95 | $1.87 | $1.93 | 109 533 |
| 2024-04-02 | $1.88 | $1.89 | $1.84 | $1.87 | 199 801 |
| 2024-04-01 | $1.95 | $1.97 | $1.89 | $1.90 | 121 271 |
| 2024-03-28 | $1.99 | $2.02 | $1.94 | $1.94 | 141 001 |
| 2024-03-27 | $1.95 | $1.99 | $1.92 | $1.99 | 107 512 |
| 2024-03-26 | $1.97 | $2.00 | $1.94 | $1.95 | 226 517 |
| 2024-03-25 | $1.95 | $1.99 | $1.92 | $1.95 | 199 999 |
| 2024-03-22 | $1.91 | $1.92 | $1.89 | $1.90 | 98 374 |
| 2024-03-21 | $1.92 | $1.99 | $1.88 | $1.91 | 193 123 |
| 2024-03-20 | $1.88 | $1.93 | $1.86 | $1.91 | 503 364 |
| 2024-03-19 | $1.88 | $1.90 | $1.86 | $1.89 | 167 426 |
| 2024-03-18 | $1.86 | $1.92 | $1.86 | $1.87 | 203 559 |
| 2024-03-15 | $1.88 | $1.93 | $1.86 | $1.89 | 387 603 |
| 2024-03-14 | $1.95 | $1.99 | $1.88 | $1.89 | 196 161 |
