NASDAQ:BCOV
Brightcove Inc. Stock Price (Quote)
$1.74
+0.0200 (+1.16%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.63 | $2.02 | Friday, 19th Apr 2024 BCOV stock ended at $1.74. This is 1.16% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 5.09% from a day low at $1.67 to a day high of $1.76. |
| 90 days | $1.63 | $2.62 | |
| 52 weeks | $1.63 | $4.56 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-25 | $4.19 | $4.23 | $4.03 | $4.04 | 80 323 |
| 2023-05-24 | $4.26 | $4.30 | $4.04 | $4.16 | 225 864 |
| 2023-05-23 | $4.29 | $4.39 | $4.24 | $4.28 | 253 010 |
| 2023-05-22 | $4.00 | $4.30 | $3.85 | $4.23 | 234 165 |
| 2023-05-19 | $3.72 | $4.08 | $3.71 | $4.01 | 327 353 |
| 2023-05-18 | $3.50 | $3.59 | $3.50 | $3.58 | 301 054 |
| 2023-05-17 | $3.43 | $3.59 | $3.43 | $3.52 | 304 548 |
| 2023-05-16 | $3.45 | $3.45 | $3.33 | $3.42 | 140 144 |
| 2023-05-15 | $3.35 | $3.46 | $3.35 | $3.45 | 120 222 |
| 2023-05-12 | $3.36 | $3.44 | $3.33 | $3.35 | 144 369 |
| 2023-05-11 | $3.41 | $3.44 | $3.35 | $3.36 | 174 073 |
| 2023-05-10 | $3.62 | $3.64 | $3.42 | $3.45 | 287 189 |
| 2023-05-09 | $3.59 | $3.66 | $3.51 | $3.58 | 244 928 |
| 2023-05-08 | $3.76 | $3.76 | $3.54 | $3.65 | 198 721 |
| 2023-05-05 | $3.48 | $3.81 | $3.48 | $3.77 | 248 604 |
| 2023-05-04 | $3.75 | $3.86 | $3.30 | $3.48 | 496 438 |
| 2023-05-03 | $3.94 | $4.05 | $3.94 | $3.99 | 133 925 |
| 2023-05-02 | $4.03 | $4.03 | $3.92 | $3.96 | 95 381 |
| 2023-05-01 | $4.09 | $4.20 | $3.99 | $4.02 | 148 931 |
| 2023-04-28 | $3.98 | $4.14 | $3.94 | $4.14 | 133 687 |
| 2023-04-27 | $3.84 | $3.98 | $3.84 | $3.98 | 138 661 |
| 2023-04-26 | $3.85 | $3.94 | $3.84 | $3.85 | 138 406 |
| 2023-04-25 | $3.79 | $3.87 | $3.75 | $3.85 | 113 360 |
| 2023-04-24 | $3.94 | $3.94 | $3.77 | $3.84 | 136 676 |
| 2023-04-21 | $3.96 | $4.05 | $3.91 | $3.95 | 165 767 |
