NASDAQ:BCOV
Brightcove Inc. Stock Price (Quote)
$1.70
-0.0500 (-2.86%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.63 | $2.02 | Wednesday, 17th Apr 2024 BCOV stock ended at $1.70. This is 2.86% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 7.06% from a day low at $1.63 to a day high of $1.75. |
| 90 days | $1.63 | $2.62 | |
| 52 weeks | $1.63 | $4.56 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2021-01-20 | $18.03 | $18.72 | $18.03 | $18.47 | 134 123 |
| 2021-01-19 | $17.79 | $18.06 | $17.44 | $18.03 | 233 370 |
| 2021-01-15 | $17.93 | $18.41 | $17.55 | $17.56 | 286 107 |
| 2021-01-14 | $18.26 | $18.78 | $17.94 | $18.06 | 195 341 |
| 2021-01-13 | $18.46 | $18.68 | $18.10 | $18.23 | 140 177 |
| 2021-01-12 | $18.04 | $18.63 | $18.03 | $18.43 | 170 230 |
| 2021-01-11 | $17.92 | $18.18 | $17.82 | $18.06 | 123 581 |
| 2021-01-08 | $18.25 | $18.37 | $17.87 | $18.19 | 145 218 |
| 2021-01-07 | $17.96 | $18.32 | $17.51 | $18.09 | 254 420 |
| 2021-01-06 | $17.59 | $18.11 | $17.50 | $17.80 | 338 975 |
| 2021-01-05 | $17.82 | $18.29 | $17.26 | $17.71 | 399 150 |
