NASDAQ:BCOV
Brightcove Inc. Stock Price (Quote)
$1.82
+0 (+0%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.55 | $1.99 | Thursday, 2nd May 2024 BCOV stock ended at $1.82. During the day the stock fluctuated 5.78% from a day low at $1.73 to a day high of $1.83. |
| 90 days | $1.55 | $2.46 | |
| 52 weeks | $1.55 | $4.56 |
| Date | Open | High | Low | Close | Volume |
| Jan 14, 2022 | $9.72 | $9.88 | $9.67 | $9.85 | 158 800 |
| Jan 13, 2022 | $9.87 | $9.96 | $9.74 | $9.76 | 159 100 |
| Jan 12, 2022 | $10.11 | $10.18 | $9.81 | $9.81 | 193 700 |
| Jan 11, 2022 | $9.68 | $10.04 | $9.31 | $10.01 | 167 500 |
| Jan 10, 2022 | $9.85 | $9.99 | $9.74 | $9.99 | 188 000 |
| Jan 07, 2022 | $9.98 | $10.10 | $9.83 | $9.97 | 132 100 |
| Jan 06, 2022 | $9.99 | $10.41 | $9.89 | $10.01 | 135 900 |
| Jan 05, 2022 | $10.16 | $10.35 | $9.95 | $10.00 | 140 600 |
| Jan 04, 2022 | $10.24 | $10.52 | $9.97 | $10.15 | 214 829 |
| Jan 03, 2022 | $10.25 | $10.42 | $10.13 | $10.39 | 153 988 |
| Dec 31, 2021 | $10.22 | $10.47 | $10.20 | $10.22 | 168 212 |
| Dec 30, 2021 | $10.00 | $10.40 | $9.95 | $10.33 | 283 915 |
| Dec 29, 2021 | $10.10 | $10.18 | $9.97 | $10.04 | 180 125 |
| Dec 28, 2021 | $10.07 | $10.15 | $9.94 | $10.05 | 158 944 |
| Dec 27, 2021 | $10.11 | $10.15 | $9.98 | $10.05 | 161 973 |
| Dec 23, 2021 | $9.85 | $10.07 | $9.68 | $10.01 | 222 780 |
| Dec 22, 2021 | $9.83 | $9.98 | $9.68 | $9.89 | 119 813 |
| Dec 21, 2021 | $9.92 | $10.00 | $9.75 | $9.82 | 200 124 |
| Dec 20, 2021 | $9.70 | $9.85 | $9.57 | $9.77 | 247 196 |
| Dec 17, 2021 | $9.75 | $9.97 | $9.56 | $9.84 | 265 878 |
| Dec 16, 2021 | $10.01 | $10.34 | $9.74 | $9.77 | 308 888 |
| Dec 15, 2021 | $9.51 | $10.04 | $9.51 | $9.94 | 366 793 |
| Dec 14, 2021 | $9.56 | $9.75 | $9.46 | $9.50 | 342 447 |
| Dec 13, 2021 | $9.60 | $9.76 | $9.56 | $9.67 | 152 798 |
| Dec 10, 2021 | $9.74 | $9.89 | $9.51 | $9.66 | 210 717 |
