NASDAQ:BCOV
Brightcove Inc. Stock Price (Quote)
$1.74
+0.0200 (+1.16%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.63 | $2.02 | Friday, 19th Apr 2024 BCOV stock ended at $1.74. This is 1.16% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 5.09% from a day low at $1.67 to a day high of $1.76. |
| 90 days | $1.63 | $2.62 | |
| 52 weeks | $1.63 | $4.56 |
| Date | Open | High | Low | Close | Volume |
| 2021-09-16 | $11.55 | $11.55 | $11.28 | $11.46 | 278 252 |
| 2021-09-15 | $11.96 | $12.06 | $11.38 | $11.42 | 479 222 |
| 2021-09-14 | $12.06 | $12.11 | $11.92 | $11.95 | 199 305 |
| 2021-09-13 | $12.20 | $12.26 | $11.57 | $12.06 | 337 796 |
| 2021-09-10 | $12.28 | $12.55 | $12.15 | $12.16 | 192 502 |
| 2021-09-09 | $12.01 | $12.27 | $12.01 | $12.22 | 216 187 |
| 2021-09-08 | $11.93 | $12.09 | $11.82 | $12.02 | 287 347 |
| 2021-09-07 | $11.84 | $12.01 | $11.84 | $11.93 | 172 624 |
| 2021-09-03 | $11.75 | $12.12 | $11.70 | $11.85 | 231 772 |
| 2021-09-02 | $11.49 | $11.68 | $11.44 | $11.66 | 136 862 |
| 2021-09-01 | $11.36 | $11.61 | $11.36 | $11.49 | 195 718 |
| 2021-08-31 | $11.53 | $11.53 | $11.34 | $11.36 | 265 878 |
| 2021-08-30 | $11.68 | $11.68 | $11.40 | $11.43 | 112 857 |
| 2021-08-27 | $11.46 | $11.70 | $11.42 | $11.64 | 130 669 |
| 2021-08-26 | $11.56 | $11.56 | $11.36 | $11.36 | 151 924 |
| 2021-08-25 | $11.73 | $11.79 | $11.55 | $11.56 | 112 294 |
| 2021-08-24 | $11.50 | $11.70 | $11.44 | $11.68 | 135 683 |
| 2021-08-23 | $11.61 | $11.61 | $11.31 | $11.43 | 284 531 |
| 2021-08-20 | $11.30 | $11.54 | $11.29 | $11.40 | 258 344 |
| 2021-08-19 | $11.61 | $11.69 | $11.39 | $11.40 | 177 736 |
| 2021-08-18 | $11.43 | $11.88 | $11.37 | $11.65 | 241 633 |
| 2021-08-17 | $11.45 | $11.46 | $11.13 | $11.21 | 371 009 |
| 2021-08-16 | $11.54 | $11.55 | $11.34 | $11.45 | 243 103 |
| 2021-08-13 | $11.60 | $11.62 | $11.39 | $11.57 | 197 044 |
| 2021-08-12 | $11.59 | $11.72 | $11.51 | $11.67 | 154 884 |
