NASDAQ:BCOV
$4.32
(
-1.37%
)
Friday, 24th Mar 2023
Brightcove Inc. Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.22 | $6.65 | Friday, 24th Mar 2023 BCOV stock ended at $4.32. This is 1.37% less than the trading day before Thursday, 23rd Mar 2023. During the day the stock fluctuated 2.73% from a day low at $4.22 to a day high of $4.34. |
| 90 days | $4.22 | $7.39 | |
| 52 weeks | $4.22 | $8.13 |
Historical Brightcove Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2021-06-10 | $13.72 | $13.85 | $13.49 | $13.77 | 265 832 |
| 2021-06-09 | $14.07 | $14.18 | $13.70 | $13.76 | 133 046 |
| 2021-06-08 | $14.16 | $14.20 | $13.83 | $13.99 | 200 487 |
| 2021-06-07 | $14.10 | $14.19 | $13.95 | $14.11 | 199 107 |
| 2021-06-04 | $14.11 | $14.30 | $14.06 | $14.15 | 218 188 |
| 2021-06-03 | $14.22 | $14.33 | $14.02 | $14.03 | 180 325 |
| 2021-06-02 | $14.33 | $14.44 | $14.04 | $14.41 | 238 423 |
| 2021-06-01 | $14.50 | $15.00 | $14.22 | $14.38 | 299 083 |
| 2021-05-28 | $14.74 | $14.91 | $14.43 | $14.50 | 259 074 |
| 2021-05-27 | $14.52 | $14.97 | $14.49 | $14.79 | 774 722 |
| 2021-05-26 | $14.45 | $14.70 | $14.45 | $14.58 | 207 087 |
| 2021-05-25 | $14.48 | $14.70 | $14.24 | $14.35 | 312 386 |
| 2021-05-24 | $13.91 | $14.38 | $13.78 | $14.30 | 256 296 |
| 2021-05-21 | $14.34 | $14.34 | $13.82 | $13.86 | 329 831 |
| 2021-05-20 | $13.92 | $14.34 | $13.83 | $14.13 | 240 253 |
| 2021-05-19 | $13.50 | $13.92 | $13.35 | $13.90 | 214 799 |
| 2021-05-18 | $13.72 | $14.19 | $13.60 | $13.75 | 261 037 |
| 2021-05-17 | $13.57 | $13.88 | $13.30 | $13.54 | 237 056 |
| 2021-05-14 | $13.41 | $13.78 | $13.22 | $13.72 | 179 802 |
| 2021-05-13 | $13.50 | $13.73 | $13.08 | $13.23 | 237 118 |
| 2021-05-12 | $13.41 | $13.66 | $13.30 | $13.34 | 348 387 |
| 2021-05-11 | $13.00 | $13.81 | $13.00 | $13.74 | 267 784 |
| 2021-05-10 | $14.01 | $14.01 | $13.45 | $13.50 | 320 025 |
| 2021-05-07 | $14.12 | $14.15 | $13.90 | $14.09 | 270 495 |
| 2021-05-06 | $13.86 | $14.08 | $13.66 | $14.05 | 349 835 |
| 2021-05-05 | $14.32 | $14.50 | $14.01 | $14.05 | 353 036 |
| 2021-05-04 | $14.71 | $14.71 | $13.81 | $14.23 | 640 411 |
| 2021-05-03 | $14.66 | $14.99 | $14.30 | $14.89 | 600 402 |
| 2021-04-30 | $15.50 | $15.57 | $14.40 | $14.52 | 1 581 610 |
| 2021-04-29 | $16.67 | $16.87 | $15.50 | $15.56 | 3 564 607 |
| 2021-04-28 | $19.50 | $19.70 | $19.11 | $19.45 | 291 283 |
| 2021-04-27 | $19.86 | $19.86 | $19.32 | $19.48 | 232 762 |
| 2021-04-26 | $19.60 | $19.94 | $19.45 | $19.69 | 182 148 |
| 2021-04-23 | $19.16 | $19.71 | $19.16 | $19.57 | 175 588 |
| 2021-04-22 | $19.18 | $19.85 | $19.03 | $19.06 | 212 071 |
| 2021-04-21 | $18.34 | $19.10 | $18.02 | $19.02 | 344 122 |
| 2021-04-20 | $19.77 | $19.77 | $18.25 | $18.40 | 521 935 |
| 2021-04-19 | $21.19 | $21.60 | $19.71 | $20.00 | 389 271 |
| 2021-04-16 | $21.25 | $21.88 | $20.78 | $21.42 | 263 949 |
| 2021-04-15 | $21.59 | $22.19 | $20.50 | $21.20 | 364 198 |
| 2021-04-14 | $21.59 | $21.97 | $21.19 | $21.28 | 232 489 |
| 2021-04-13 | $21.51 | $21.69 | $21.20 | $21.49 | 151 265 |
| 2021-04-12 | $21.50 | $21.67 | $20.95 | $21.44 | 207 101 |
| 2021-04-09 | $22.10 | $22.23 | $21.23 | $21.60 | 223 235 |
| 2021-04-08 | $21.99 | $22.74 | $21.77 | $22.22 | 359 459 |
| 2021-04-07 | $21.70 | $22.24 | $21.52 | $21.67 | 193 442 |
| 2021-04-06 | $21.77 | $22.32 | $21.26 | $21.67 | 192 664 |
| 2021-04-05 | $21.71 | $22.25 | $20.99 | $21.88 | 293 541 |
| 2021-04-01 | $20.46 | $21.32 | $20.27 | $21.29 | 208 692 |
| 2021-03-31 | $19.87 | $20.58 | $19.82 | $20.12 | 489 618 |
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.
