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 |
| Nov 23, 2016 | $8.30 | $8.40 | $7.87 | $8.35 | 223 943 |
| Nov 22, 2016 | $8.15 | $8.38 | $7.71 | $8.25 | 417 764 |
| Nov 21, 2016 | $8.20 | $8.45 | $7.95 | $8.10 | 623 230 |
| Nov 18, 2016 | $8.40 | $8.45 | $8.05 | $8.20 | 570 475 |
| Nov 17, 2016 | $8.45 | $8.52 | $8.25 | $8.40 | 491 646 |
| Nov 16, 2016 | $8.35 | $8.68 | $8.20 | $8.50 | 442 262 |
| Nov 15, 2016 | $8.25 | $8.35 | $8.20 | $8.35 | 376 562 |
| Nov 14, 2016 | $8.90 | $8.90 | $8.15 | $8.20 | 488 561 |
| Nov 11, 2016 | $8.60 | $8.90 | $8.45 | $8.85 | 437 576 |
| Nov 10, 2016 | $8.80 | $8.95 | $8.40 | $8.55 | 329 994 |
| Nov 09, 2016 | $8.45 | $8.70 | $8.25 | $8.70 | 384 638 |
| Nov 08, 2016 | $8.60 | $8.70 | $8.55 | $8.60 | 355 761 |
| Nov 07, 2016 | $8.75 | $8.80 | $8.55 | $8.60 | 530 100 |
| Nov 04, 2016 | $8.35 | $8.65 | $8.10 | $8.60 | 1 038 600 |
| Nov 03, 2016 | $9.65 | $10.01 | $8.45 | $8.50 | 1 767 300 |
| Nov 02, 2016 | $10.90 | $10.95 | $10.60 | $10.70 | 717 400 |
| Nov 01, 2016 | $11.05 | $11.45 | $10.90 | $10.95 | 408 200 |
| Oct 31, 2016 | $11.30 | $11.50 | $10.90 | $11.15 | 537 600 |
| Oct 28, 2016 | $11.57 | $11.74 | $11.34 | $11.35 | 186 800 |
| Oct 27, 2016 | $12.00 | $12.00 | $11.51 | $11.60 | 196 200 |
| Oct 26, 2016 | $12.41 | $12.55 | $11.91 | $11.91 | 229 500 |
| Oct 25, 2016 | $12.69 | $12.70 | $12.43 | $12.52 | 217 900 |
| Oct 24, 2016 | $12.80 | $12.97 | $12.64 | $12.69 | 232 100 |
| Oct 21, 2016 | $12.74 | $12.80 | $12.69 | $12.72 | 167 000 |
| Oct 20, 2016 | $12.90 | $12.93 | $12.74 | $12.81 | 141 700 |
