NASDAQ:BCOV
Brightcove Inc. Stock Price (Quote)
$1.99
+0.0400 (+2.05%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.81 | $2.26 | Wednesday, 27th Mar 2024 BCOV stock ended at $1.99. This is 2.05% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 3.65% from a day low at $1.92 to a day high of $1.99. |
90 days | $1.81 | $2.68 | |
52 weeks | $1.81 | $4.63 |
Historical Brightcove Inc. prices
Date | Open | High | Low | Close | Volume |
2021-02-25 | $22.99 | $23.05 | $21.58 | $21.80 | 283 982 |
2021-02-24 | $22.20 | $23.34 | $21.59 | $23.28 | 330 201 |
2021-02-23 | $21.78 | $22.67 | $20.83 | $22.33 | 565 312 |
2021-02-22 | $23.93 | $24.60 | $22.72 | $22.90 | 459 644 |
2021-02-19 | $24.88 | $25.26 | $23.87 | $24.43 | 1 011 787 |
2021-02-18 | $22.50 | $25.00 | $22.02 | $24.77 | 3 038 153 |
2021-02-17 | $19.68 | $20.41 | $19.32 | $20.34 | 386 331 |
2021-02-16 | $21.22 | $21.52 | $20.11 | $20.20 | 246 184 |
2021-02-12 | $21.23 | $21.28 | $20.43 | $21.25 | 390 998 |
2021-02-11 | $20.00 | $21.43 | $19.95 | $21.24 | 614 624 |
2021-02-10 | $18.99 | $19.91 | $18.96 | $19.75 | 425 017 |
2021-02-09 | $18.42 | $18.90 | $18.19 | $18.74 | 172 273 |
2021-02-08 | $18.61 | $19.15 | $18.08 | $18.23 | 281 238 |
2021-02-05 | $17.98 | $18.50 | $17.73 | $18.46 | 237 782 |
2021-02-04 | $17.07 | $17.74 | $16.96 | $17.73 | 162 919 |
2021-02-03 | $17.23 | $17.35 | $16.80 | $16.96 | 127 856 |
2021-02-02 | $16.80 | $17.30 | $16.58 | $17.28 | 224 179 |
2021-02-01 | $16.51 | $16.67 | $15.95 | $16.60 | 219 311 |
2021-01-29 | $16.45 | $16.98 | $16.15 | $16.45 | 340 617 |
2021-01-28 | $16.58 | $16.92 | $15.92 | $16.53 | 250 214 |
2021-01-27 | $16.80 | $17.21 | $16.20 | $16.43 | 387 174 |
2021-01-26 | $17.88 | $18.03 | $17.00 | $17.18 | 273 131 |
2021-01-25 | $19.00 | $19.35 | $17.62 | $17.79 | 396 506 |
2021-01-22 | $18.25 | $19.07 | $18.25 | $18.93 | 292 827 |
2021-01-21 | $18.50 | $18.63 | $18.26 | $18.46 | 143 309 |