NASDAQ:BCOV
Brightcove Inc. Stock Price (Quote)
$1.82
+0.0400 (+2.25%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.55 | $1.99 | Wednesday, 1st May 2024 BCOV stock ended at $1.82. This is 2.25% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.44% from a day low at $1.75 to a day high of $1.84. |
| 90 days | $1.55 | $2.46 | |
| 52 weeks | $1.55 | $4.56 |
| Date | Open | High | Low | Close | Volume |
| Dec 08, 2021 | $9.85 | $10.03 | $9.80 | $9.96 | 185 849 |
| Dec 07, 2021 | $9.90 | $10.16 | $9.78 | $9.85 | 288 083 |
| Dec 06, 2021 | $9.66 | $9.83 | $9.47 | $9.77 | 149 257 |
| Dec 03, 2021 | $9.49 | $9.65 | $9.26 | $9.60 | 286 746 |
| Dec 02, 2021 | $9.32 | $9.52 | $9.21 | $9.46 | 163 320 |
| Dec 01, 2021 | $9.66 | $9.77 | $9.23 | $9.29 | 343 822 |
| Nov 30, 2021 | $9.79 | $9.85 | $9.58 | $9.63 | 520 685 |
| Nov 29, 2021 | $9.76 | $9.92 | $9.63 | $9.81 | 248 926 |
| Nov 26, 2021 | $9.78 | $9.92 | $9.68 | $9.76 | 147 761 |
| Nov 24, 2021 | $9.73 | $10.06 | $9.58 | $9.97 | 173 987 |
| Nov 23, 2021 | $10.00 | $10.05 | $9.57 | $9.89 | 391 048 |
| Nov 22, 2021 | $10.30 | $10.40 | $10.05 | $10.07 | 265 393 |
| Nov 19, 2021 | $10.04 | $10.34 | $9.96 | $10.31 | 468 432 |
| Nov 18, 2021 | $10.36 | $10.50 | $10.03 | $10.08 | 430 018 |
| Nov 17, 2021 | $10.32 | $10.40 | $10.17 | $10.19 | 241 319 |
| Nov 16, 2021 | $10.29 | $10.48 | $10.19 | $10.39 | 313 737 |
| Nov 15, 2021 | $10.21 | $10.21 | $10.06 | $10.21 | 285 548 |
| Nov 12, 2021 | $10.30 | $10.35 | $10.16 | $10.18 | 125 635 |
| Nov 11, 2021 | $9.93 | $10.27 | $9.93 | $10.18 | 229 260 |
| Nov 10, 2021 | $10.00 | $10.38 | $10.00 | $10.13 | 311 795 |
| Nov 09, 2021 | $10.08 | $10.13 | $9.96 | $10.09 | 177 538 |
| Nov 08, 2021 | $10.03 | $10.15 | $9.95 | $10.12 | 281 712 |
| Nov 05, 2021 | $10.30 | $10.33 | $10.01 | $10.02 | 358 984 |
| Nov 04, 2021 | $10.40 | $10.66 | $10.19 | $10.29 | 346 175 |
| Nov 03, 2021 | $10.41 | $10.67 | $10.31 | $10.45 | 302 832 |
