Range Low Price High Price Comment
30 days $1.85 $2.26 Thursday, 28th Mar 2024 BCOV stock ended at $1.94. This is 2.51% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 3.87% from a day low at $1.94 to a day high of $2.02.
90 days $1.81 $2.62
52 weeks $1.81 $4.63

Historical Brightcove Inc. prices

Date Open High Low Close Volume
2024-01-17 $2.41 $2.45 $2.40 $2.43 136 556
2024-01-16 $2.40 $2.46 $2.35 $2.45 219 164
2024-01-12 $2.39 $2.41 $2.37 $2.38 117 467
2024-01-11 $2.38 $2.38 $2.29 $2.35 147 852
2024-01-10 $2.37 $2.39 $2.26 $2.38 123 823
2024-01-09 $2.39 $2.40 $2.38 $2.38 207 740
2024-01-08 $2.36 $2.43 $2.34 $2.42 127 830
2024-01-05 $2.38 $2.41 $2.26 $2.32 295 465
2024-01-04 $2.41 $2.42 $2.33 $2.40 115 097
2024-01-03 $2.52 $2.52 $2.36 $2.38 257 909
2024-01-02 $2.56 $2.58 $2.49 $2.49 140 181
2023-12-29 $2.52 $2.60 $2.52 $2.59 131 509
2023-12-28 $2.68 $2.68 $2.50 $2.50 175 302
2023-12-27 $2.60 $2.66 $2.59 $2.65 155 362
2023-12-26 $2.51 $2.59 $2.51 $2.58 107 026
2023-12-22 $2.53 $2.58 $2.51 $2.54 119 932
2023-12-21 $2.65 $2.66 $2.47 $2.52 212 627
2023-12-20 $2.63 $2.66 $2.57 $2.62 233 651
2023-12-19 $2.53 $2.61 $2.52 $2.60 292 111
2023-12-18 $2.50 $2.59 $2.45 $2.52 273 953
2023-12-15 $2.35 $2.54 $2.34 $2.49 1 242 726
2023-12-14 $2.25 $2.34 $2.24 $2.33 629 758
2023-12-13 $2.29 $2.29 $2.10 $2.24 3 363 904
2023-12-12 $2.30 $2.33 $2.25 $2.30 180 650
2023-12-11 $2.39 $2.40 $2.27 $2.31 170 172
Click to get the best stock tips daily for free!

About Brightcove Inc.

Brightcove. Brightcove Inc. provides cloud-based services for video. Its flagship product includes Video Cloud, an online video platform that enables its customers to publish and distribute video to Internet-connected devices. The company also offers Brightcove Live, a solution for live streaming; Brightcove Beacon, an application that enables companies to launch over-the-top video experiences on multiple monetization models; Brightcove Player, a video playe... BCOV Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT