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 |
| Jun 07, 2021 | $14.10 | $14.19 | $13.95 | $14.11 | 199 107 |
| Jun 04, 2021 | $14.11 | $14.30 | $14.06 | $14.15 | 218 188 |
| Jun 03, 2021 | $14.22 | $14.33 | $14.02 | $14.03 | 180 325 |
| Jun 02, 2021 | $14.33 | $14.44 | $14.04 | $14.41 | 238 423 |
| Jun 01, 2021 | $14.50 | $15.00 | $14.22 | $14.38 | 299 083 |
| May 28, 2021 | $14.74 | $14.91 | $14.43 | $14.50 | 259 074 |
| May 27, 2021 | $14.52 | $14.97 | $14.49 | $14.79 | 774 722 |
| May 26, 2021 | $14.45 | $14.70 | $14.45 | $14.58 | 207 087 |
| May 25, 2021 | $14.48 | $14.70 | $14.24 | $14.35 | 312 386 |
| May 24, 2021 | $13.91 | $14.38 | $13.78 | $14.30 | 256 296 |
| May 21, 2021 | $14.34 | $14.34 | $13.82 | $13.86 | 329 831 |
| May 20, 2021 | $13.92 | $14.34 | $13.83 | $14.13 | 240 253 |
| May 19, 2021 | $13.50 | $13.92 | $13.35 | $13.90 | 214 799 |
| May 18, 2021 | $13.72 | $14.19 | $13.60 | $13.75 | 261 037 |
| May 17, 2021 | $13.57 | $13.88 | $13.30 | $13.54 | 237 056 |
| May 14, 2021 | $13.41 | $13.78 | $13.22 | $13.72 | 179 802 |
| May 13, 2021 | $13.50 | $13.73 | $13.08 | $13.23 | 237 118 |
| May 12, 2021 | $13.41 | $13.66 | $13.30 | $13.34 | 348 387 |
| May 11, 2021 | $13.00 | $13.81 | $13.00 | $13.74 | 267 784 |
| May 10, 2021 | $14.01 | $14.01 | $13.45 | $13.50 | 320 025 |
| May 07, 2021 | $14.12 | $14.15 | $13.90 | $14.09 | 270 495 |
| May 06, 2021 | $13.86 | $14.08 | $13.66 | $14.05 | 349 835 |
| May 05, 2021 | $14.32 | $14.50 | $14.01 | $14.05 | 353 036 |
| May 04, 2021 | $14.71 | $14.71 | $13.81 | $14.23 | 640 411 |
| May 03, 2021 | $14.66 | $14.99 | $14.30 | $14.89 | 600 402 |
