NASDAQ:BCOV
Brightcove Inc. Stock Price (Quote)
$1.94
-0.0500 (-2.51%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.85 | $2.26 | Thursday, 28th Mar 2024 BCOV stock ended at $1.94. This is 2.51% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 3.87% from a day low at $1.94 to a day high of $2.02. |
90 days | $1.81 | $2.62 | |
52 weeks | $1.81 | $4.63 |
Historical Brightcove Inc. prices
Date | Open | High | Low | Close | Volume |
2023-08-22 | $3.84 | $3.90 | $3.75 | $3.75 | 76 434 |
2023-08-21 | $3.97 | $3.99 | $3.81 | $3.82 | 111 929 |
2023-08-18 | $3.79 | $3.98 | $3.79 | $3.95 | 88 429 |
2023-08-17 | $3.87 | $3.87 | $3.79 | $3.82 | 167 925 |
2023-08-16 | $3.89 | $3.94 | $3.87 | $3.87 | 70 196 |
2023-08-15 | $3.92 | $3.94 | $3.90 | $3.91 | 60 770 |
2023-08-14 | $3.97 | $3.99 | $3.92 | $3.93 | 48 794 |
2023-08-11 | $3.90 | $4.02 | $3.90 | $4.00 | 45 895 |
2023-08-10 | $3.88 | $4.00 | $3.88 | $3.91 | 162 200 |
2023-08-09 | $4.06 | $4.08 | $3.90 | $3.90 | 235 548 |
2023-08-08 | $4.22 | $4.23 | $4.05 | $4.06 | 171 652 |
2023-08-07 | $4.36 | $4.39 | $4.10 | $4.27 | 160 289 |
2023-08-04 | $4.17 | $4.56 | $4.17 | $4.37 | 185 548 |
2023-08-03 | $4.01 | $4.25 | $4.01 | $4.19 | 374 295 |
2023-08-02 | $4.28 | $4.28 | $4.13 | $4.24 | 238 322 |
2023-08-01 | $4.46 | $4.46 | $4.16 | $4.36 | 230 892 |
2023-07-31 | $4.04 | $4.51 | $4.01 | $4.49 | 338 755 |
2023-07-28 | $3.97 | $4.03 | $3.92 | $3.94 | 67 431 |
2023-07-27 | $3.96 | $3.98 | $3.92 | $3.94 | 167 791 |
2023-07-26 | $3.89 | $3.92 | $3.86 | $3.91 | 68 038 |
2023-07-25 | $3.85 | $3.89 | $3.85 | $3.89 | 58 825 |
2023-07-24 | $3.89 | $3.93 | $3.85 | $3.87 | 56 669 |
2023-07-21 | $4.01 | $4.01 | $3.90 | $3.91 | 95 242 |
2023-07-20 | $3.98 | $4.04 | $3.94 | $3.98 | 107 422 |
2023-07-19 | $4.03 | $4.08 | $3.91 | $3.94 | 74 440 |