NASDAQ:BCOV
Brightcove Inc. Stock Price (Quote)
$1.78
+0.140 (+8.54%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.55 | $1.99 | Tuesday, 30th Apr 2024 BCOV stock ended at $1.78. This is 8.54% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 11.73% from a day low at $1.62 to a day high of $1.81. |
| 90 days | $1.55 | $2.46 | |
| 52 weeks | $1.55 | $4.56 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 30, 2021 | $15.50 | $15.57 | $14.40 | $14.52 | 1 581 610 |
| Apr 29, 2021 | $16.67 | $16.87 | $15.50 | $15.56 | 3 564 607 |
| Apr 28, 2021 | $19.50 | $19.70 | $19.11 | $19.45 | 291 283 |
| Apr 27, 2021 | $19.86 | $19.86 | $19.32 | $19.48 | 232 762 |
| Apr 26, 2021 | $19.60 | $19.94 | $19.45 | $19.69 | 182 148 |
| Apr 23, 2021 | $19.16 | $19.71 | $19.16 | $19.57 | 175 588 |
| Apr 22, 2021 | $19.18 | $19.85 | $19.03 | $19.06 | 212 071 |
| Apr 21, 2021 | $18.34 | $19.10 | $18.02 | $19.02 | 344 122 |
| Apr 20, 2021 | $19.77 | $19.77 | $18.25 | $18.40 | 521 935 |
| Apr 19, 2021 | $21.19 | $21.60 | $19.71 | $20.00 | 389 271 |
| Apr 16, 2021 | $21.25 | $21.88 | $20.78 | $21.42 | 263 949 |
| Apr 15, 2021 | $21.59 | $22.19 | $20.50 | $21.20 | 364 198 |
| Apr 14, 2021 | $21.59 | $21.97 | $21.19 | $21.28 | 232 489 |
| Apr 13, 2021 | $21.51 | $21.69 | $21.20 | $21.49 | 151 265 |
| Apr 12, 2021 | $21.50 | $21.67 | $20.95 | $21.44 | 207 101 |
| Apr 09, 2021 | $22.10 | $22.23 | $21.23 | $21.60 | 223 235 |
| Apr 08, 2021 | $21.99 | $22.74 | $21.77 | $22.22 | 359 459 |
| Apr 07, 2021 | $21.70 | $22.24 | $21.52 | $21.67 | 193 442 |
| Apr 06, 2021 | $21.77 | $22.32 | $21.26 | $21.67 | 192 664 |
| Apr 05, 2021 | $21.71 | $22.25 | $20.99 | $21.88 | 293 541 |
| Apr 01, 2021 | $20.46 | $21.32 | $20.27 | $21.29 | 208 692 |
| Mar 31, 2021 | $19.87 | $20.58 | $19.82 | $20.12 | 489 618 |
