NASDAQ:BCOV
Brightcove Inc. Stock Price (Quote)
$1.94
-0.0500 (-2.51%)
At Close: Mar 28, 2024
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 |