NASDAQ:BCOV
Brightcove Inc. Stock Price (Quote)
$1.74
+0.0200 (+1.16%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.63 | $2.02 | Friday, 19th Apr 2024 BCOV stock ended at $1.74. This is 1.16% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 5.09% from a day low at $1.67 to a day high of $1.76. |
| 90 days | $1.63 | $2.62 | |
| 52 weeks | $1.63 | $4.56 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2020-08-27 | $11.24 | $11.28 | $10.90 | $11.13 | 117 174 |
| 2020-08-26 | $11.12 | $11.27 | $11.07 | $11.23 | 171 774 |
| 2020-08-25 | $11.23 | $11.25 | $10.97 | $11.16 | 167 131 |
| 2020-08-24 | $11.38 | $11.38 | $11.03 | $11.17 | 136 979 |
| 2020-08-21 | $11.32 | $11.33 | $11.16 | $11.24 | 180 662 |
| 2020-08-20 | $10.95 | $11.43 | $10.95 | $11.25 | 277 067 |
| 2020-08-19 | $11.05 | $11.10 | $10.90 | $11.07 | 163 575 |
| 2020-08-18 | $11.08 | $11.16 | $10.50 | $10.97 | 253 804 |
| 2020-08-17 | $10.92 | $11.25 | $10.92 | $11.07 | 145 079 |
| 2020-08-14 | $11.36 | $11.36 | $10.79 | $10.84 | 288 503 |
