NASDAQ:BCOV
Brightcove Inc. Stock Price (Quote)
$1.90
+0.0800 (+4.40%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.55 | $1.99 | Friday, 3rd May 2024 BCOV stock ended at $1.90. This is 4.40% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.93% from a day low at $1.81 to a day high of $1.93. |
| 90 days | $1.55 | $2.46 | |
| 52 weeks | $1.55 | $4.56 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2023 | $6.44 | $6.56 | $6.31 | $6.51 | 128 535 |
| Feb 21, 2023 | $6.98 | $6.99 | $6.34 | $6.42 | 232 409 |
| Feb 17, 2023 | $7.10 | $7.12 | $6.96 | $7.07 | 98 719 |
| Feb 16, 2023 | $7.12 | $7.39 | $7.05 | $7.07 | 149 888 |
| Feb 15, 2023 | $7.04 | $7.23 | $7.04 | $7.20 | 60 550 |
| Feb 14, 2023 | $6.93 | $7.15 | $6.80 | $7.05 | 137 234 |
| Feb 13, 2023 | $6.66 | $7.06 | $6.50 | $6.97 | 135 726 |
| Feb 10, 2023 | $6.34 | $6.44 | $6.20 | $6.26 | 73 269 |
| Feb 09, 2023 | $6.34 | $6.45 | $6.27 | $6.37 | 463 299 |
| Feb 08, 2023 | $6.42 | $6.42 | $6.26 | $6.26 | 97 919 |
| Feb 07, 2023 | $6.44 | $6.46 | $6.13 | $6.44 | 79 587 |
| Feb 06, 2023 | $6.53 | $6.61 | $6.43 | $6.45 | 93 560 |
| Feb 03, 2023 | $6.58 | $6.74 | $6.51 | $6.53 | 100 537 |
| Feb 02, 2023 | $6.48 | $6.77 | $6.26 | $6.65 | 135 750 |
| Feb 01, 2023 | $6.34 | $6.48 | $6.22 | $6.42 | 101 743 |
| Jan 31, 2023 | $6.15 | $6.38 | $6.11 | $6.34 | 128 253 |
| Jan 30, 2023 | $6.22 | $6.24 | $6.04 | $6.13 | 118 214 |
| Jan 27, 2023 | $6.24 | $6.38 | $6.19 | $6.32 | 45 807 |
| Jan 26, 2023 | $6.18 | $6.29 | $6.06 | $6.25 | 67 838 |
| Jan 25, 2023 | $6.12 | $6.15 | $5.89 | $6.13 | 104 452 |
| Jan 24, 2023 | $6.21 | $6.29 | $6.12 | $6.20 | 74 476 |
| Jan 23, 2023 | $5.93 | $6.25 | $5.91 | $6.21 | 127 378 |
| Jan 20, 2023 | $5.87 | $5.95 | $5.78 | $5.92 | 124 014 |
| Jan 19, 2023 | $5.83 | $5.87 | $5.80 | $5.85 | 77 106 |
| Jan 18, 2023 | $5.94 | $5.99 | $5.83 | $5.85 | 116 000 |
