NASDAQ:BCOV
Brightcove Inc. Stock Price (Quote)
$1.72
+0.0200 (+1.18%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.63 | $2.02 | Thursday, 18th Apr 2024 BCOV stock ended at $1.72. This is 1.18% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 4.85% from a day low at $1.65 to a day high of $1.73. |
| 90 days | $1.63 | $2.62 | |
| 52 weeks | $1.63 | $4.56 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-10 | $11.66 | $11.80 | $11.48 | $11.56 | 198 868 |
| 2021-08-09 | $11.52 | $11.87 | $11.39 | $11.54 | 367 311 |
| 2021-08-06 | $11.48 | $11.60 | $11.35 | $11.44 | 290 586 |
| 2021-08-05 | $11.41 | $11.73 | $11.19 | $11.49 | 295 357 |
| 2021-08-04 | $11.45 | $11.87 | $11.38 | $11.41 | 412 384 |
| 2021-08-03 | $11.55 | $11.91 | $11.44 | $11.61 | 586 455 |
| 2021-08-02 | $11.46 | $11.73 | $11.11 | $11.52 | 450 224 |
| 2021-07-30 | $11.01 | $11.53 | $11.01 | $11.47 | 610 345 |
| 2021-07-29 | $11.58 | $11.97 | $10.76 | $11.31 | 2 898 826 |
| 2021-07-28 | $12.81 | $13.18 | $12.80 | $13.16 | 212 151 |
| 2021-07-27 | $12.69 | $12.83 | $12.59 | $12.80 | 205 023 |
| 2021-07-26 | $12.90 | $13.05 | $12.61 | $12.73 | 173 103 |
| 2021-07-23 | $12.75 | $12.95 | $12.60 | $12.87 | 271 427 |
| 2021-07-22 | $12.90 | $12.96 | $12.60 | $12.68 | 246 037 |
| 2021-07-21 | $13.03 | $13.25 | $12.88 | $12.99 | 188 976 |
| 2021-07-20 | $12.72 | $13.10 | $12.51 | $12.96 | 253 765 |
| 2021-07-19 | $12.53 | $12.99 | $12.50 | $12.65 | 285 557 |
| 2021-07-16 | $13.79 | $13.79 | $12.64 | $12.85 | 316 545 |
| 2021-07-15 | $13.39 | $13.49 | $12.81 | $12.88 | 276 386 |
| 2021-07-14 | $13.73 | $13.95 | $13.39 | $13.46 | 385 684 |
| 2021-07-13 | $13.65 | $13.67 | $13.39 | $13.63 | 293 295 |
| 2021-07-12 | $13.95 | $14.00 | $13.73 | $13.75 | 172 359 |
| 2021-07-09 | $13.56 | $13.87 | $13.40 | $13.83 | 148 445 |
| 2021-07-08 | $13.46 | $13.68 | $13.25 | $13.44 | 234 519 |
| 2021-07-07 | $14.13 | $14.15 | $13.52 | $13.76 | 366 689 |
