NASDAQ:BCOV
Brightcove Inc. Stock Price (Quote)
$1.63
-0.0200 (-1.21%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.57 | $2.02 | Thursday, 25th Apr 2024 BCOV stock ended at $1.63. This is 1.21% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.82% from a day low at $1.57 to a day high of $1.63. |
| 90 days | $1.57 | $2.46 | |
| 52 weeks | $1.57 | $4.56 |
| Date | Open | High | Low | Close | Volume |
| Nov 30, 2023 | $2.50 | $2.50 | $2.40 | $2.45 | 90 345 |
| Nov 29, 2023 | $2.47 | $2.52 | $2.47 | $2.50 | 72 551 |
| Nov 28, 2023 | $2.50 | $2.51 | $2.43 | $2.45 | 68 449 |
| Nov 27, 2023 | $2.50 | $2.56 | $2.48 | $2.48 | 102 424 |
| Nov 24, 2023 | $2.54 | $2.54 | $2.50 | $2.50 | 26 254 |
| Nov 22, 2023 | $2.56 | $2.56 | $2.53 | $2.54 | 20 120 |
| Nov 21, 2023 | $2.60 | $2.60 | $2.51 | $2.52 | 75 665 |
| Nov 20, 2023 | $2.62 | $2.63 | $2.61 | $2.61 | 99 949 |
| Nov 17, 2023 | $2.63 | $2.63 | $2.61 | $2.61 | 179 290 |
| Nov 16, 2023 | $2.60 | $2.67 | $2.60 | $2.62 | 108 750 |
| Nov 15, 2023 | $2.56 | $2.70 | $2.56 | $2.62 | 200 308 |
| Nov 14, 2023 | $2.55 | $2.60 | $2.50 | $2.57 | 264 580 |
| Nov 13, 2023 | $2.43 | $2.51 | $2.43 | $2.47 | 121 692 |
| Nov 10, 2023 | $2.52 | $2.53 | $2.43 | $2.46 | 233 500 |
| Nov 09, 2023 | $2.41 | $2.53 | $2.41 | $2.50 | 302 615 |
| Nov 08, 2023 | $2.51 | $2.51 | $2.40 | $2.41 | 178 539 |
| Nov 07, 2023 | $2.58 | $2.58 | $2.44 | $2.51 | 114 107 |
| Nov 06, 2023 | $2.57 | $2.69 | $2.45 | $2.55 | 126 761 |
| Nov 03, 2023 | $2.69 | $2.69 | $2.50 | $2.55 | 127 948 |
| Nov 02, 2023 | $2.88 | $2.96 | $2.50 | $2.61 | 294 969 |
| Nov 01, 2023 | $3.08 | $3.09 | $2.83 | $2.84 | 127 646 |
| Oct 31, 2023 | $3.01 | $3.09 | $2.97 | $3.08 | 82 380 |
| Oct 30, 2023 | $2.91 | $3.01 | $2.91 | $2.99 | 83 390 |
| Oct 27, 2023 | $2.92 | $2.94 | $2.83 | $2.89 | 109 517 |
| Oct 26, 2023 | $2.91 | $2.94 | $2.83 | $2.91 | 95 448 |
