NASDAQ:BCOV
Brightcove Inc. Stock Price (Quote)
$1.68
-0.0100 (-0.592%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.63 | $2.02 | Tuesday, 23rd Apr 2024 BCOV stock ended at $1.68. This is 0.592% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 5.42% from a day low at $1.66 to a day high of $1.75. |
| 90 days | $1.63 | $2.54 | |
| 52 weeks | $1.63 | $4.56 |
| Date | Open | High | Low | Close | Volume |
| Dec 02, 2020 | $16.35 | $16.57 | $15.74 | $15.93 | 386 946 |
| Dec 01, 2020 | $17.00 | $17.28 | $16.08 | $16.57 | 918 417 |
| Nov 30, 2020 | $15.75 | $17.52 | $15.65 | $16.70 | 1 417 319 |
| Nov 27, 2020 | $15.92 | $16.10 | $14.71 | $15.42 | 496 494 |
| Nov 25, 2020 | $13.20 | $15.71 | $12.93 | $15.38 | 2 680 245 |
| Nov 24, 2020 | $14.19 | $14.21 | $13.13 | $13.19 | 278 484 |
| Nov 23, 2020 | $13.50 | $14.07 | $13.39 | $13.89 | 299 492 |
| Nov 20, 2020 | $13.11 | $13.41 | $13.01 | $13.40 | 185 285 |
| Nov 19, 2020 | $12.87 | $13.24 | $12.81 | $13.19 | 169 658 |
| Nov 18, 2020 | $13.13 | $13.29 | $12.85 | $12.87 | 127 036 |
| Nov 17, 2020 | $12.98 | $13.12 | $12.66 | $13.06 | 136 299 |
| Nov 16, 2020 | $13.07 | $13.34 | $12.80 | $12.98 | 179 027 |
| Nov 13, 2020 | $12.79 | $12.97 | $12.66 | $12.84 | 121 735 |
| Nov 12, 2020 | $12.67 | $12.90 | $12.57 | $12.66 | 93 140 |
| Nov 11, 2020 | $12.44 | $12.68 | $12.22 | $12.66 | 157 488 |
| Nov 10, 2020 | $12.61 | $12.66 | $12.20 | $12.32 | 164 946 |
| Nov 09, 2020 | $13.48 | $13.71 | $12.53 | $12.53 | 241 025 |
| Nov 06, 2020 | $13.00 | $13.04 | $12.61 | $12.97 | 153 662 |
| Nov 05, 2020 | $12.88 | $13.23 | $12.74 | $13.06 | 153 344 |
| Nov 04, 2020 | $12.84 | $13.00 | $12.55 | $12.74 | 105 545 |
| Nov 03, 2020 | $12.74 | $12.91 | $12.60 | $12.79 | 135 967 |
| Nov 02, 2020 | $12.65 | $12.73 | $12.15 | $12.58 | 366 910 |
| Oct 30, 2020 | $13.30 | $13.36 | $12.50 | $12.65 | 323 035 |
| Oct 29, 2020 | $13.28 | $14.07 | $12.66 | $13.25 | 1 063 039 |
| Oct 28, 2020 | $12.96 | $13.28 | $12.80 | $13.12 | 556 141 |
