NASDAQ:BCOV
Brightcove Inc. Stock Price (Quote)
$1.93
+0.0400 (+2.12%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.55 | $2.05 | Thursday, 9th May 2024 BCOV stock ended at $1.93. This is 2.12% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 9.63% from a day low at $1.87 to a day high of $2.05. |
| 90 days | $1.55 | $2.46 | |
| 52 weeks | $1.55 | $4.56 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $8.30 | $8.35 | $8.00 | $8.05 | 267 676 |
| Dec 29, 2016 | $8.35 | $8.45 | $8.18 | $8.25 | 261 685 |
| Dec 28, 2016 | $8.20 | $8.40 | $8.07 | $8.30 | 291 849 |
| Dec 27, 2016 | $7.95 | $8.25 | $7.95 | $8.20 | 137 679 |
| Dec 23, 2016 | $8.00 | $8.15 | $7.80 | $8.00 | 243 707 |
| Dec 22, 2016 | $8.10 | $8.10 | $7.85 | $8.05 | 240 542 |
| Dec 21, 2016 | $8.05 | $8.20 | $8.00 | $8.05 | 178 491 |
| Dec 20, 2016 | $8.25 | $8.35 | $8.05 | $8.10 | 362 170 |
| Dec 19, 2016 | $8.05 | $8.45 | $7.95 | $8.30 | 244 554 |
| Dec 16, 2016 | $8.10 | $8.38 | $8.05 | $8.10 | 537 880 |
| Dec 15, 2016 | $8.05 | $8.20 | $7.95 | $8.20 | 283 612 |
| Dec 14, 2016 | $8.05 | $8.20 | $7.95 | $8.00 | 500 142 |
| Dec 13, 2016 | $8.05 | $8.15 | $7.90 | $8.05 | 331 916 |
| Dec 12, 2016 | $8.15 | $8.25 | $7.95 | $8.00 | 170 383 |
| Dec 09, 2016 | $7.90 | $8.30 | $7.90 | $8.15 | 298 927 |
| Dec 08, 2016 | $7.60 | $8.05 | $7.60 | $7.95 | 534 273 |
| Dec 07, 2016 | $7.85 | $7.90 | $7.60 | $7.65 | 348 705 |
| Dec 06, 2016 | $7.95 | $8.05 | $7.75 | $7.90 | 288 737 |
| Dec 05, 2016 | $7.95 | $8.10 | $7.82 | $7.90 | 271 127 |
| Dec 02, 2016 | $7.95 | $8.20 | $7.75 | $7.90 | 350 877 |
| Dec 01, 2016 | $8.35 | $8.40 | $7.80 | $7.90 | 402 774 |
| Nov 30, 2016 | $8.35 | $8.40 | $8.19 | $8.30 | 375 731 |
| Nov 29, 2016 | $8.45 | $8.50 | $8.05 | $8.25 | 475 029 |
| Nov 28, 2016 | $8.55 | $8.70 | $8.40 | $8.45 | 280 353 |
| Nov 25, 2016 | $8.45 | $8.55 | $8.35 | $8.55 | 165 394 |
