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
2020-07-23 $10.38 $13.36 $9.96 $11.64 10 807 532
2020-07-22 $8.04 $8.13 $7.83 $8.07 173 800
2020-07-21 $8.04 $8.14 $7.89 $8.05 85 500
2020-07-20 $7.90 $8.11 $7.90 $8.08 89 400
2020-07-17 $7.69 $7.94 $7.69 $7.91 78 500
2020-07-16 $7.73 $7.73 $7.58 $7.70 82 500
2020-07-15 $7.71 $8.06 $7.66 $7.78 140 900
2020-07-14 $7.50 $7.66 $7.45 $7.61 107 200
2020-07-13 $7.76 $7.82 $7.50 $7.51 133 000
2020-07-10 $7.57 $7.72 $7.47 $7.71 89 800
2020-07-09 $7.57 $7.68 $7.50 $7.57 122 000
2020-07-08 $7.64 $7.68 $7.48 $7.58 127 200
2020-07-07 $7.75 $7.86 $7.63 $7.63 85 600
2020-07-06 $7.93 $7.93 $7.72 $7.81 88 500
2020-07-02 $7.84 $7.87 $7.71 $7.75 67 150
2020-07-01 $7.91 $7.91 $7.69 $7.73 105 373
2020-06-30 $7.55 $7.90 $7.55 $7.88 112 561
2020-06-29 $7.56 $7.70 $7.43 $7.56 156 347
2020-06-26 $7.76 $7.76 $7.45 $7.47 373 953
2020-06-25 $7.94 $7.94 $7.71 $7.79 123 904
2020-06-24 $7.81 $8.04 $7.78 $7.96 383 992
2020-06-23 $7.92 $8.06 $7.88 $7.89 90 804
2020-06-22 $7.67 $7.90 $7.67 $7.84 130 122
2020-06-19 $7.70 $7.91 $7.67 $7.69 253 501
2020-06-18 $7.70 $7.84 $7.61 $7.63 161 541
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