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
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