Range Low Price High Price Comment
30 days $1.85 $2.26 Thursday, 28th Mar 2024 BCOV stock ended at $1.94. This is 2.51% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 3.87% from a day low at $1.94 to a day high of $2.02.
90 days $1.81 $2.62
52 weeks $1.81 $4.63

Historical Brightcove Inc. prices

Date Open High Low Close Volume
2020-10-02 $10.16 $10.29 $10.00 $10.05 107 066
2020-10-01 $10.37 $10.43 $10.16 $10.34 119 879
2020-09-30 $10.37 $10.46 $10.12 $10.24 126 532
2020-09-29 $10.42 $10.62 $10.23 $10.39 117 281
2020-09-28 $10.05 $10.17 $9.94 $10.12 96 416
2020-09-25 $9.67 $10.00 $9.66 $9.94 142 135
2020-09-24 $9.92 $9.98 $9.68 $9.74 129 098
2020-09-23 $10.33 $10.35 $9.90 $10.00 156 234
2020-09-22 $10.31 $10.41 $10.13 $10.37 116 916
2020-09-21 $10.02 $10.26 $9.94 $10.23 137 334
2020-09-18 $10.09 $10.26 $9.98 $10.19 249 470
2020-09-17 $9.90 $10.09 $9.85 $10.03 115 143
2020-09-16 $9.95 $10.12 $9.85 $10.06 115 582
2020-09-15 $9.95 $10.08 $9.66 $9.92 126 140
2020-09-14 $10.13 $10.15 $9.68 $9.86 136 598
2020-09-11 $10.08 $10.27 $9.94 $9.99 307 128
2020-09-10 $10.40 $10.40 $9.94 $9.95 107 392
2020-09-09 $10.32 $10.34 $10.18 $10.22 139 342
2020-09-08 $10.12 $10.33 $9.93 $10.15 153 429
2020-09-04 $10.75 $10.75 $10.05 $10.33 335 786
2020-09-03 $11.14 $11.32 $10.56 $10.65 157 727
2020-09-02 $11.11 $11.30 $10.94 $11.25 163 778
2020-09-01 $11.12 $11.20 $10.98 $11.04 141 055
2020-08-31 $11.15 $11.19 $10.89 $11.12 217 508
2020-08-28 $11.20 $11.23 $11.02 $11.15 87 057
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