NASDAQ:BCOV
Brightcove Inc. Stock Price (Quote)
$1.63
-0.0200 (-1.21%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.57 | $2.02 | Thursday, 25th Apr 2024 BCOV stock ended at $1.63. This is 1.21% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.82% from a day low at $1.57 to a day high of $1.63. |
| 90 days | $1.57 | $2.46 | |
| 52 weeks | $1.57 | $4.56 |
| Date | Open | High | Low | Close | Volume |
| Jul 13, 2021 | $13.65 | $13.67 | $13.39 | $13.63 | 293 295 |
| Jul 12, 2021 | $13.95 | $14.00 | $13.73 | $13.75 | 172 359 |
| Jul 09, 2021 | $13.56 | $13.87 | $13.40 | $13.83 | 148 445 |
| Jul 08, 2021 | $13.46 | $13.68 | $13.25 | $13.44 | 234 519 |
| Jul 07, 2021 | $14.13 | $14.15 | $13.52 | $13.76 | 366 689 |
| Jul 06, 2021 | $14.29 | $14.31 | $14.02 | $14.03 | 204 008 |
| Jul 02, 2021 | $14.50 | $14.50 | $14.20 | $14.23 | 149 262 |
| Jul 01, 2021 | $14.42 | $14.49 | $14.20 | $14.43 | 176 281 |
| Jun 30, 2021 | $14.31 | $14.43 | $14.22 | $14.35 | 258 154 |
| Jun 29, 2021 | $14.63 | $14.63 | $14.21 | $14.35 | 166 311 |
| Jun 28, 2021 | $14.43 | $14.80 | $14.33 | $14.61 | 195 666 |
| Jun 25, 2021 | $14.28 | $14.49 | $14.02 | $14.42 | 458 134 |
| Jun 24, 2021 | $14.08 | $14.36 | $13.92 | $14.27 | 236 548 |
| Jun 23, 2021 | $13.84 | $14.03 | $13.76 | $13.89 | 176 065 |
| Jun 22, 2021 | $13.75 | $13.81 | $13.46 | $13.78 | 205 911 |
| Jun 21, 2021 | $13.42 | $13.68 | $13.21 | $13.60 | 201 735 |
| Jun 18, 2021 | $13.62 | $13.71 | $13.33 | $13.45 | 282 797 |
| Jun 17, 2021 | $13.67 | $13.93 | $13.61 | $13.72 | 194 671 |
| Jun 16, 2021 | $13.86 | $13.97 | $13.63 | $13.81 | 161 410 |
| Jun 15, 2021 | $14.21 | $14.24 | $13.86 | $13.91 | 140 980 |
| Jun 14, 2021 | $14.20 | $14.42 | $14.07 | $14.24 | 186 341 |
| Jun 11, 2021 | $13.97 | $14.30 | $13.89 | $14.20 | 188 102 |
| Jun 10, 2021 | $13.72 | $13.85 | $13.49 | $13.77 | 265 832 |
| Jun 09, 2021 | $14.07 | $14.18 | $13.70 | $13.76 | 133 046 |
| Jun 08, 2021 | $14.16 | $14.20 | $13.83 | $13.99 | 200 487 |
