NASDAQ:BCOV
$4.32
(
-1.37%
)
Friday, 24th Mar 2023
Brightcove Inc. Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.22 | $6.65 | Friday, 24th Mar 2023 BCOV stock ended at $4.32. This is 1.37% less than the trading day before Thursday, 23rd Mar 2023. During the day the stock fluctuated 2.73% from a day low at $4.22 to a day high of $4.34. |
| 90 days | $4.22 | $7.39 | |
| 52 weeks | $4.22 | $8.13 |
Historical Brightcove Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2022-06-07 | $6.91 | $7.12 | $6.84 | $7.05 | 120 964 |
| 2022-06-06 | $6.98 | $7.02 | $6.83 | $6.99 | 129 121 |
| 2022-06-03 | $7.04 | $7.05 | $6.82 | $6.89 | 83 580 |
| 2022-06-02 | $6.96 | $7.17 | $6.88 | $7.09 | 113 655 |
| 2022-06-01 | $7.10 | $7.19 | $6.87 | $6.94 | 207 772 |
| 2022-05-31 | $7.00 | $7.45 | $6.96 | $7.04 | 919 891 |
| 2022-05-27 | $6.84 | $7.08 | $6.67 | $7.05 | 673 958 |
| 2022-05-26 | $6.83 | $6.93 | $6.69 | $6.84 | 214 660 |
| 2022-05-25 | $6.80 | $6.93 | $6.71 | $6.83 | 127 487 |
| 2022-05-24 | $6.75 | $6.80 | $6.65 | $6.78 | 87 763 |
| 2022-05-23 | $6.96 | $6.99 | $6.76 | $6.81 | 129 456 |
| 2022-05-20 | $7.05 | $7.05 | $6.84 | $6.96 | 122 834 |
| 2022-05-19 | $6.99 | $7.11 | $6.96 | $6.96 | 185 395 |
| 2022-05-18 | $6.88 | $7.07 | $6.84 | $6.98 | 154 830 |
| 2022-05-17 | $6.92 | $7.14 | $6.86 | $7.01 | 146 969 |
| 2022-05-16 | $7.39 | $7.43 | $6.83 | $6.85 | 176 943 |
| 2022-05-13 | $7.25 | $7.70 | $6.91 | $7.47 | 846 300 |
| 2022-05-12 | $6.88 | $7.29 | $6.87 | $7.17 | 191 461 |
| 2022-05-11 | $6.95 | $7.05 | $6.84 | $6.95 | 191 857 |
| 2022-05-10 | $6.96 | $7.25 | $6.86 | $7.00 | 256 203 |
| 2022-05-09 | $6.87 | $6.99 | $6.70 | $6.90 | 167 641 |
| 2022-05-06 | $6.83 | $7.18 | $6.76 | $7.00 | 197 676 |
| 2022-05-05 | $6.98 | $7.00 | $6.77 | $6.86 | 93 945 |
| 2022-05-04 | $6.97 | $7.16 | $6.85 | $7.14 | 101 231 |
| 2022-05-03 | $6.99 | $7.06 | $6.74 | $7.04 | 133 778 |
| 2022-05-02 | $7.08 | $7.34 | $6.92 | $7.06 | 162 269 |
| 2022-04-29 | $7.17 | $7.44 | $7.02 | $7.05 | 163 971 |
| 2022-04-28 | $7.15 | $7.42 | $6.80 | $7.19 | 196 665 |
| 2022-04-27 | $6.82 | $6.93 | $6.52 | $6.63 | 199 829 |
| 2022-04-26 | $7.24 | $7.24 | $6.86 | $6.87 | 91 969 |
| 2022-04-25 | $7.16 | $7.33 | $7.12 | $7.31 | 118 855 |
| 2022-04-22 | $7.30 | $7.36 | $7.18 | $7.22 | 38 342 |
| 2022-04-21 | $7.55 | $7.71 | $7.24 | $7.31 | 97 600 |
| 2022-04-20 | $7.49 | $7.78 | $7.36 | $7.44 | 108 900 |
| 2022-04-19 | $7.50 | $7.64 | $7.39 | $7.45 | 106 200 |
| 2022-04-18 | $7.35 | $7.49 | $7.32 | $7.48 | 92 700 |
| 2022-04-14 | $7.59 | $7.66 | $7.38 | $7.46 | 87 195 |
| 2022-04-13 | $7.44 | $7.71 | $7.35 | $7.66 | 115 094 |
| 2022-04-12 | $7.49 | $7.61 | $7.37 | $7.41 | 127 527 |
| 2022-04-11 | $7.50 | $7.52 | $7.31 | $7.35 | 72 283 |
| 2022-04-08 | $7.54 | $7.89 | $7.42 | $7.52 | 111 530 |
| 2022-04-07 | $7.71 | $7.82 | $7.41 | $7.57 | 112 700 |
| 2022-04-06 | $7.90 | $7.95 | $7.67 | $7.72 | 148 500 |
| 2022-04-05 | $8.11 | $8.13 | $7.84 | $7.94 | 144 600 |
| 2022-04-04 | $7.88 | $8.13 | $7.88 | $8.11 | 130 900 |
| 2022-04-01 | $7.82 | $7.97 | $7.77 | $7.84 | 101 291 |
| 2022-03-31 | $7.90 | $8.03 | $7.66 | $7.79 | 85 725 |
| 2022-03-30 | $7.99 | $8.09 | $7.86 | $7.92 | 101 259 |
| 2022-03-29 | $7.80 | $8.07 | $7.80 | $7.99 | 134 021 |
| 2022-03-28 | $7.56 | $7.79 | $7.55 | $7.77 | 99 800 |
About Brightcove Inc.
Brightcove Inc. provides cloud-based services for video. Its flagship product includes Video Cloud, an online video platform that enables its customers to publish and distribute video to Internet-connected devices. The company also offers Brightcove Live, a solution for live streaming; Brightcove Beacon, an application that enables companies to launch over-the-top video experiences on multiple monetization models; Brightcove Player, a video playe... BCOV Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
