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
Click to get the best stock tips daily for free!

About Brightcove Inc.

Brightcove. 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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT