NASDAQ:BCOV
Brightcove Inc. Stock Price (Quote)
$1.94
-0.0500 (-2.51%)
At Close: Mar 28, 2024
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 |