NASDAQ:BCOV
Brightcove Inc. Stock Price (Quote)
$1.82
+0 (+0%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.55 | $1.99 | Thursday, 2nd May 2024 BCOV stock ended at $1.82. During the day the stock fluctuated 5.78% from a day low at $1.73 to a day high of $1.83. |
| 90 days | $1.55 | $2.46 | |
| 52 weeks | $1.55 | $4.56 |
| Date | Open | High | Low | Close | Volume |
| Jul 22, 2020 | $8.04 | $8.13 | $7.83 | $8.07 | 173 800 |
| Jul 21, 2020 | $8.04 | $8.14 | $7.89 | $8.05 | 85 500 |
| Jul 20, 2020 | $7.90 | $8.11 | $7.90 | $8.08 | 89 400 |
| Jul 17, 2020 | $7.69 | $7.94 | $7.69 | $7.91 | 78 500 |
| Jul 16, 2020 | $7.73 | $7.73 | $7.58 | $7.70 | 82 500 |
| Jul 15, 2020 | $7.71 | $8.06 | $7.66 | $7.78 | 140 900 |
| Jul 14, 2020 | $7.50 | $7.66 | $7.45 | $7.61 | 107 200 |
| Jul 13, 2020 | $7.76 | $7.82 | $7.50 | $7.51 | 133 000 |
| Jul 10, 2020 | $7.57 | $7.72 | $7.47 | $7.71 | 89 800 |
| Jul 09, 2020 | $7.57 | $7.68 | $7.50 | $7.57 | 122 000 |
| Jul 08, 2020 | $7.64 | $7.68 | $7.48 | $7.58 | 127 200 |
| Jul 07, 2020 | $7.75 | $7.86 | $7.63 | $7.63 | 85 600 |
| Jul 06, 2020 | $7.93 | $7.93 | $7.72 | $7.81 | 88 500 |
| Jul 02, 2020 | $7.84 | $7.87 | $7.71 | $7.75 | 67 150 |
| Jul 01, 2020 | $7.91 | $7.91 | $7.69 | $7.73 | 105 373 |
| Jun 30, 2020 | $7.55 | $7.90 | $7.55 | $7.88 | 112 561 |
| Jun 29, 2020 | $7.56 | $7.70 | $7.43 | $7.56 | 156 347 |
| Jun 26, 2020 | $7.76 | $7.76 | $7.45 | $7.47 | 373 953 |
| Jun 25, 2020 | $7.94 | $7.94 | $7.71 | $7.79 | 123 904 |
| Jun 24, 2020 | $7.81 | $8.04 | $7.78 | $7.96 | 383 992 |
| Jun 23, 2020 | $7.92 | $8.06 | $7.88 | $7.89 | 90 804 |
| Jun 22, 2020 | $7.67 | $7.90 | $7.67 | $7.84 | 130 122 |
| Jun 19, 2020 | $7.70 | $7.91 | $7.67 | $7.69 | 253 501 |
| Jun 18, 2020 | $7.70 | $7.84 | $7.61 | $7.63 | 161 541 |
| Jun 17, 2020 | $7.99 | $7.99 | $7.71 | $7.74 | 190 671 |
