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 |
| Jun 16, 2020 | $8.12 | $8.15 | $7.78 | $7.95 | 67 450 |
| Jun 15, 2020 | $7.62 | $7.95 | $7.62 | $7.91 | 163 524 |
| Jun 12, 2020 | $7.93 | $7.99 | $7.64 | $7.78 | 126 015 |
| Jun 11, 2020 | $7.86 | $7.93 | $7.65 | $7.69 | 156 147 |
| Jun 10, 2020 | $8.21 | $8.30 | $8.06 | $8.14 | 67 637 |
| Jun 09, 2020 | $8.25 | $8.32 | $8.11 | $8.22 | 59 300 |
| Jun 08, 2020 | $8.41 | $8.47 | $8.22 | $8.37 | 90 057 |
| Jun 05, 2020 | $8.09 | $8.41 | $7.91 | $8.32 | 141 046 |
| Jun 04, 2020 | $7.97 | $8.09 | $7.81 | $7.93 | 125 690 |
| Jun 03, 2020 | $8.01 | $8.21 | $7.97 | $8.01 | 114 186 |
| Jun 02, 2020 | $7.93 | $7.97 | $7.80 | $7.94 | 126 731 |
| Jun 01, 2020 | $8.03 | $8.03 | $7.87 | $7.87 | 184 388 |
| May 29, 2020 | $8.08 | $8.08 | $7.93 | $8.03 | 109 664 |
| May 28, 2020 | $8.43 | $8.62 | $8.06 | $8.11 | 109 768 |
| May 27, 2020 | $8.22 | $8.45 | $8.02 | $8.41 | 159 419 |
| May 26, 2020 | $8.45 | $8.46 | $8.04 | $8.15 | 118 018 |
| May 22, 2020 | $8.06 | $8.69 | $8.00 | $8.19 | 150 577 |
| May 21, 2020 | $8.18 | $8.18 | $7.95 | $8.04 | 104 232 |
| May 20, 2020 | $8.12 | $8.27 | $7.95 | $8.18 | 127 212 |
| May 19, 2020 | $8.26 | $8.26 | $7.92 | $7.95 | 137 379 |
| May 18, 2020 | $8.21 | $8.47 | $8.05 | $8.33 | 123 846 |
| May 15, 2020 | $7.89 | $8.05 | $7.84 | $7.98 | 118 219 |
| May 14, 2020 | $7.94 | $8.01 | $7.70 | $7.89 | 275 205 |
| May 13, 2020 | $8.12 | $8.12 | $7.87 | $8.04 | 210 402 |
| May 12, 2020 | $8.63 | $8.63 | $8.15 | $8.17 | 152 710 |
