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
Click to get the best stock tips daily for free!

About Brightcove Inc.

Brightcove. 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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT