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 |
2020-07-23 | $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 |