Range Low Price High Price Comment
30 days $1.85 $2.26 Thursday, 28th Mar 2024 BCOV stock ended at $1.94. This is 2.51% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 3.87% from a day low at $1.94 to a day high of $2.02.
90 days $1.81 $2.62
52 weeks $1.81 $4.63

Historical Brightcove Inc. prices

Date Open High Low Close Volume
2024-02-22 $2.19 $2.25 $2.18 $2.20 182 773
2024-02-21 $2.23 $2.33 $2.17 $2.21 198 406
2024-02-20 $2.22 $2.26 $2.18 $2.18 209 763
2024-02-16 $2.39 $2.46 $2.20 $2.21 163 256
2024-02-15 $2.30 $2.40 $2.28 $2.38 168 661
2024-02-14 $2.14 $2.29 $2.12 $2.27 192 840
2024-02-13 $2.31 $2.31 $2.10 $2.12 298 048
2024-02-12 $2.34 $2.34 $2.25 $2.28 134 179
2024-02-09 $2.32 $2.35 $2.20 $2.26 362 826
2024-02-08 $2.28 $2.35 $2.28 $2.32 91 890
2024-02-07 $2.26 $2.37 $2.19 $2.27 241 699
2024-02-06 $2.18 $2.23 $2.17 $2.22 122 699
2024-02-05 $2.24 $2.24 $2.17 $2.18 135 130
2024-02-02 $2.26 $2.27 $2.17 $2.26 147 236
2024-02-01 $2.32 $2.33 $2.25 $2.26 76 318
2024-01-31 $2.33 $2.35 $2.25 $2.29 137 379
2024-01-30 $2.37 $2.45 $2.32 $2.35 124 746
2024-01-29 $2.39 $2.43 $2.39 $2.41 77 608
2024-01-26 $2.44 $2.46 $2.38 $2.40 76 445
2024-01-25 $2.48 $2.50 $2.41 $2.43 68 420
2024-01-24 $2.52 $2.54 $2.38 $2.44 140 807
2024-01-23 $2.49 $2.50 $2.45 $2.48 139 958
2024-01-22 $2.55 $2.62 $2.29 $2.45 252 102
2024-01-19 $2.53 $2.57 $2.49 $2.56 147 456
2024-01-18 $2.44 $2.54 $2.40 $2.51 232 301
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