NASDAQ:BCOV
$4.41
(
-1.34%
)
Tuesday, 28th Mar 2023
Brightcove Inc. Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.21 | $5.53 | Tuesday, 28th Mar 2023 BCOV stock ended at $4.41. This is 1.34% less than the trading day before Monday, 27th Mar 2023. During the day the stock fluctuated 3.56% from a day low at $4.35 to a day high of $4.51. |
| 90 days | $4.21 | $7.39 | |
| 52 weeks | $4.21 | $8.13 |
Historical Brightcove Inc. prices
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2022-03-25 | $7.64 | $7.74 | $7.52 | $7.61 | 227 400 |
| 2022-03-24 | $7.49 | $7.77 | $7.37 | $7.70 | 145 100 |
| 2022-03-23 | $7.51 | $7.62 | $7.39 | $7.49 | 117 900 |
| 2022-03-22 | $7.66 | $7.77 | $7.53 | $7.55 | 159 985 |
| 2022-03-21 | $7.69 | $7.69 | $7.51 | $7.58 | 80 145 |
| 2022-03-18 | $7.55 | $7.70 | $7.43 | $7.69 | 186 857 |
| 2022-03-17 | $7.31 | $7.60 | $7.31 | $7.60 | 101 400 |
| 2022-03-16 | $7.06 | $7.39 | $6.97 | $7.38 | 200 600 |
| 2022-03-15 | $6.87 | $6.99 | $6.77 | $6.97 | 144 900 |
| 2022-03-14 | $6.93 | $7.10 | $6.77 | $6.87 | 115 600 |
| 2022-03-11 | $7.23 | $7.42 | $6.92 | $6.93 | 142 300 |
| 2022-03-10 | $7.26 | $7.36 | $7.12 | $7.16 | 118 500 |
| 2022-03-09 | $7.22 | $7.42 | $7.11 | $7.37 | 110 000 |
| 2022-03-08 | $7.11 | $7.26 | $7.00 | $7.06 | 144 200 |
| 2022-03-07 | $7.21 | $7.30 | $7.02 | $7.04 | 195 200 |
| 2022-03-04 | $7.25 | $7.31 | $7.12 | $7.18 | 115 200 |
| 2022-03-03 | $7.48 | $7.48 | $7.25 | $7.33 | 121 500 |
| 2022-03-02 | $7.48 | $7.54 | $7.35 | $7.45 | 127 800 |
| 2022-03-01 | $7.50 | $7.59 | $7.41 | $7.44 | 175 200 |
| 2022-02-28 | $7.27 | $7.59 | $7.27 | $7.48 | 174 400 |
| 2022-02-25 | $7.19 | $7.42 | $7.16 | $7.37 | 217 700 |
| 2022-02-24 | $6.69 | $7.13 | $6.69 | $7.13 | 398 700 |
| 2022-02-23 | $7.26 | $7.35 | $6.92 | $6.92 | 315 800 |
| 2022-02-22 | $7.39 | $7.53 | $7.19 | $7.21 | 435 000 |
| 2022-02-18 | $7.69 | $7.80 | $7.46 | $7.47 | 495 500 |
| 2022-02-17 | $7.51 | $8.37 | $7.50 | $7.78 | 1 313 600 |
| 2022-02-16 | $9.36 | $9.38 | $8.99 | $9.04 | 157 100 |
| 2022-02-15 | $9.16 | $9.45 | $9.16 | $9.43 | 212 900 |
| 2022-02-14 | $9.18 | $9.31 | $9.09 | $9.11 | 155 400 |
| 2022-02-11 | $9.26 | $9.41 | $9.18 | $9.22 | 148 800 |
| 2022-02-10 | $9.27 | $9.45 | $9.26 | $9.30 | 193 500 |
| 2022-02-09 | $9.58 | $9.85 | $9.27 | $9.41 | 203 300 |
| 2022-02-08 | $9.27 | $9.57 | $9.27 | $9.53 | 221 000 |
| 2022-02-07 | $9.17 | $9.37 | $9.17 | $9.30 | 155 200 |
| 2022-02-04 | $9.01 | $9.29 | $8.96 | $9.18 | 206 100 |
| 2022-02-03 | $9.00 | $9.16 | $8.97 | $9.00 | 233 100 |
| 2022-02-02 | $9.39 | $9.47 | $9.14 | $9.17 | 155 500 |
| 2022-02-01 | $9.45 | $9.52 | $9.29 | $9.35 | 169 000 |
| 2022-01-31 | $9.10 | $9.43 | $8.96 | $9.43 | 420 800 |
| 2022-01-28 | $9.06 | $9.39 | $8.99 | $9.10 | 241 800 |
| 2022-01-27 | $9.22 | $9.30 | $9.05 | $9.08 | 196 600 |
| 2022-01-26 | $9.35 | $9.40 | $9.05 | $9.15 | 257 100 |
| 2022-01-25 | $9.31 | $9.43 | $9.18 | $9.25 | 174 300 |
| 2022-01-24 | $9.21 | $9.43 | $9.19 | $9.40 | 300 400 |
| 2022-01-21 | $9.46 | $9.58 | $9.25 | $9.34 | 224 600 |
| 2022-01-20 | $9.76 | $9.83 | $9.49 | $9.55 | 418 900 |
| 2022-01-19 | $9.70 | $9.84 | $9.61 | $9.74 | 173 600 |
| 2022-01-18 | $9.80 | $9.80 | $9.63 | $9.66 | 268 000 |
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.
