FLASH SPRING SALE: 50% Off Premium Subscription >> FLASH SPRING SALE: 50% Off Premium >>
$1.78
+0.140 (+8.54%)
At Close: Apr 30, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

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

Historical Brightcove Inc. prices

Date Open High Low Close Volume
Jan 15, 2021 $17.93 $18.41 $17.55 $17.56 286 107
Jan 14, 2021 $18.26 $18.78 $17.94 $18.06 195 341
Jan 13, 2021 $18.46 $18.68 $18.10 $18.23 140 177
Jan 12, 2021 $18.04 $18.63 $18.03 $18.43 170 230
Jan 11, 2021 $17.92 $18.18 $17.82 $18.06 123 581
Jan 08, 2021 $18.25 $18.37 $17.87 $18.19 145 218
Jan 07, 2021 $17.96 $18.32 $17.51 $18.09 254 420
Jan 06, 2021 $17.59 $18.11 $17.50 $17.80 338 975
Jan 05, 2021 $17.82 $18.29 $17.26 $17.71 399 150
Jan 04, 2021 $19.11 $19.46 $17.94 $17.99 388 278
Dec 31, 2020 $18.40 $18.47 $17.92 $18.40 231 156
Dec 30, 2020 $18.66 $18.75 $17.89 $18.33 217 063
Dec 29, 2020 $18.88 $19.31 $17.76 $18.31 421 140
Dec 28, 2020 $18.30 $19.36 $18.00 $18.83 769 525
Dec 24, 2020 $17.44 $17.70 $17.33 $17.64 90 679
Dec 23, 2020 $17.63 $17.90 $17.13 $17.28 215 153
Dec 22, 2020 $17.80 $17.83 $17.29 $17.67 122 492
Dec 21, 2020 $17.49 $17.91 $17.49 $17.63 172 589
Dec 18, 2020 $17.71 $17.98 $17.63 $17.85 567 020
Dec 17, 2020 $17.24 $17.69 $17.24 $17.62 169 365
Dec 16, 2020 $17.09 $17.42 $17.06 $17.19 171 419
Dec 15, 2020 $17.11 $17.28 $16.72 $17.00 142 840
Dec 14, 2020 $16.84 $17.29 $16.84 $17.02 179 882
Dec 11, 2020 $17.25 $17.55 $16.82 $16.88 259 334
Dec 10, 2020 $17.15 $17.45 $16.99 $17.32 311 671
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

Golden Star

Ticker Date Change Price
ETSY Apr 26 1.84% $67.43
DHT Apr 24 1.24% $11.28
LPLA Apr 19 2.49% $262.59
MLI Apr 19 6.77% $52.28
PFLT Apr 18 1.07% $11.25
DOOR Apr 18 0.88% $131.39
LNG Apr 17 0.644% $156.81
FCN Apr 16 2.99% $207.62
ELV Apr 16 4.26% $506.97
ITCI Apr 05 4.92% $68.44
Unlock

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