NASDAQ:BCOV
Brightcove Inc. Stock Price (Quote)
$1.94
-0.0500 (-2.51%)
At Close: Mar 28, 2024
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 |