NASDAQ:BCOV
Brightcove Inc. Stock Price (Quote)
$1.65
-0.0300 (-1.79%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.62 | $2.02 | Wednesday, 24th Apr 2024 BCOV stock ended at $1.65. This is 1.79% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.70% from a day low at $1.62 to a day high of $1.68. |
| 90 days | $1.62 | $2.50 | |
| 52 weeks | $1.62 | $4.56 |
| Date | Open | High | Low | Close | Volume |
| Jan 05, 2024 | $2.38 | $2.41 | $2.26 | $2.32 | 295 465 |
| Jan 04, 2024 | $2.41 | $2.42 | $2.33 | $2.40 | 115 097 |
| Jan 03, 2024 | $2.52 | $2.52 | $2.36 | $2.38 | 257 909 |
| Jan 02, 2024 | $2.56 | $2.58 | $2.49 | $2.49 | 140 181 |
| Dec 29, 2023 | $2.52 | $2.60 | $2.52 | $2.59 | 131 509 |
| Dec 28, 2023 | $2.68 | $2.68 | $2.50 | $2.50 | 175 302 |
| Dec 27, 2023 | $2.60 | $2.66 | $2.59 | $2.65 | 155 362 |
| Dec 26, 2023 | $2.51 | $2.59 | $2.51 | $2.58 | 107 026 |
| Dec 22, 2023 | $2.53 | $2.58 | $2.51 | $2.54 | 119 932 |
| Dec 21, 2023 | $2.65 | $2.66 | $2.47 | $2.52 | 212 627 |
| Dec 20, 2023 | $2.63 | $2.66 | $2.57 | $2.62 | 233 651 |
| Dec 19, 2023 | $2.53 | $2.61 | $2.52 | $2.60 | 292 111 |
| Dec 18, 2023 | $2.50 | $2.59 | $2.45 | $2.52 | 273 953 |
| Dec 15, 2023 | $2.35 | $2.54 | $2.34 | $2.49 | 1 242 726 |
| Dec 14, 2023 | $2.25 | $2.34 | $2.24 | $2.33 | 629 758 |
| Dec 13, 2023 | $2.29 | $2.29 | $2.10 | $2.24 | 3 363 904 |
| Dec 12, 2023 | $2.30 | $2.33 | $2.25 | $2.30 | 180 650 |
| Dec 11, 2023 | $2.39 | $2.40 | $2.27 | $2.31 | 170 172 |
| Dec 08, 2023 | $2.43 | $2.45 | $2.37 | $2.40 | 76 832 |
| Dec 07, 2023 | $2.46 | $2.47 | $2.40 | $2.43 | 134 597 |
| Dec 06, 2023 | $2.46 | $2.50 | $2.42 | $2.44 | 88 713 |
| Dec 05, 2023 | $2.50 | $2.50 | $2.46 | $2.47 | 86 259 |
| Dec 04, 2023 | $2.52 | $2.54 | $2.49 | $2.50 | 164 764 |
| Dec 01, 2023 | $2.44 | $2.52 | $2.44 | $2.50 | 127 981 |
| Nov 30, 2023 | $2.50 | $2.50 | $2.40 | $2.45 | 90 345 |
