NASDAQ:BCOV
Brightcove Inc. Stock Price (Quote)
$1.99
+0.0400 (+2.05%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.81 | $2.26 | Wednesday, 27th Mar 2024 BCOV stock ended at $1.99. This is 2.05% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 3.65% from a day low at $1.92 to a day high of $1.99. |
90 days | $1.81 | $2.68 | |
52 weeks | $1.81 | $4.63 |
Historical Brightcove Inc. prices
Date | Open | High | Low | Close | Volume |
2023-03-28 | $4.44 | $4.51 | $4.35 | $4.41 | 181 138 |
2023-03-27 | $4.21 | $4.49 | $4.21 | $4.47 | 174 178 |
2023-03-24 | $4.33 | $4.34 | $4.22 | $4.32 | 204 812 |
2023-03-23 | $4.53 | $4.59 | $4.34 | $4.38 | 117 438 |
2023-03-22 | $4.73 | $4.73 | $4.52 | $4.53 | 265 059 |
2023-03-21 | $4.56 | $4.76 | $4.54 | $4.71 | 347 028 |
2023-03-20 | $4.41 | $4.55 | $4.38 | $4.43 | 264 612 |
2023-03-17 | $4.51 | $4.57 | $4.29 | $4.37 | 1 175 181 |
2023-03-16 | $4.54 | $4.71 | $4.53 | $4.56 | 208 996 |
2023-03-15 | $4.55 | $4.65 | $4.55 | $4.61 | 209 320 |
2023-03-14 | $4.75 | $4.82 | $4.64 | $4.68 | 263 304 |
2023-03-13 | $4.77 | $4.82 | $4.55 | $4.62 | 222 818 |
2023-03-10 | $4.94 | $4.94 | $4.79 | $4.83 | 261 848 |
2023-03-09 | $4.96 | $5.09 | $4.92 | $4.94 | 230 193 |
2023-03-08 | $4.97 | $5.05 | $4.81 | $5.01 | 129 412 |
2023-03-07 | $4.80 | $5.03 | $4.80 | $4.97 | 218 310 |
2023-03-06 | $5.12 | $5.19 | $4.78 | $4.80 | 271 935 |
2023-03-03 | $4.98 | $5.18 | $4.98 | $5.13 | 129 106 |
2023-03-02 | $5.10 | $5.10 | $4.92 | $4.98 | 158 013 |
2023-03-01 | $5.37 | $5.37 | $5.10 | $5.11 | 158 593 |
2023-02-28 | $5.30 | $5.53 | $5.29 | $5.37 | 208 764 |
2023-02-27 | $5.31 | $5.31 | $5.19 | $5.30 | 237 999 |
2023-02-24 | $5.84 | $5.99 | $4.87 | $5.25 | 775 896 |
2023-02-23 | $6.49 | $6.65 | $6.04 | $6.28 | 234 298 |
2023-02-22 | $6.44 | $6.56 | $6.31 | $6.51 | 128 535 |