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 |
| Oct 24, 2023 | $2.92 | $2.98 | $2.88 | $2.98 | 55 982 |
| Oct 23, 2023 | $2.92 | $2.97 | $2.86 | $2.90 | 83 952 |
| Oct 20, 2023 | $2.98 | $2.98 | $2.91 | $2.94 | 85 772 |
| Oct 19, 2023 | $3.01 | $3.02 | $2.92 | $2.97 | 114 536 |
| Oct 18, 2023 | $3.03 | $3.04 | $2.99 | $3.01 | 55 483 |
| Oct 17, 2023 | $3.02 | $3.19 | $3.02 | $3.05 | 92 933 |
| Oct 16, 2023 | $3.08 | $3.09 | $3.01 | $3.04 | 53 802 |
| Oct 13, 2023 | $3.00 | $3.05 | $3.00 | $3.03 | 65 692 |
| Oct 12, 2023 | $3.03 | $3.03 | $2.87 | $2.97 | 161 676 |
| Oct 11, 2023 | $3.13 | $3.13 | $2.99 | $3.02 | 75 643 |
| Oct 10, 2023 | $3.05 | $3.14 | $3.05 | $3.12 | 95 454 |
| Oct 09, 2023 | $3.04 | $3.12 | $3.02 | $3.05 | 57 978 |
| Oct 06, 2023 | $3.00 | $3.11 | $2.98 | $3.06 | 101 321 |
| Oct 05, 2023 | $3.07 | $3.08 | $2.98 | $2.99 | 131 900 |
| Oct 04, 2023 | $3.06 | $3.12 | $3.00 | $3.07 | 80 717 |
| Oct 03, 2023 | $3.14 | $3.14 | $3.02 | $3.06 | 66 509 |
| Oct 02, 2023 | $3.28 | $3.37 | $3.10 | $3.14 | 179 033 |
| Sep 29, 2023 | $3.29 | $3.34 | $3.26 | $3.29 | 72 244 |
| Sep 28, 2023 | $3.30 | $3.31 | $3.25 | $3.27 | 53 977 |
| Sep 27, 2023 | $3.31 | $3.32 | $3.24 | $3.29 | 59 033 |
| Sep 26, 2023 | $3.30 | $3.36 | $3.25 | $3.28 | 75 586 |
| Sep 25, 2023 | $3.28 | $3.41 | $3.26 | $3.35 | 98 580 |
| Sep 22, 2023 | $3.34 | $3.40 | $3.28 | $3.30 | 92 522 |
| Sep 20, 2023 | $3.56 | $3.61 | $3.39 | $3.41 | 73 822 |
| Sep 19, 2023 | $3.59 | $3.62 | $3.52 | $3.56 | 91 268 |
