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 |
| Oct 19, 2016 | $12.63 | $12.98 | $12.61 | $12.92 | 135 700 |
| Oct 18, 2016 | $12.73 | $12.77 | $12.35 | $12.66 | 152 600 |
| Oct 17, 2016 | $12.60 | $12.71 | $12.49 | $12.53 | 120 000 |
| Oct 14, 2016 | $12.62 | $12.73 | $12.45 | $12.56 | 176 700 |
| Oct 13, 2016 | $12.35 | $12.87 | $12.15 | $12.54 | 877 500 |
| Oct 12, 2016 | $12.60 | $12.65 | $12.11 | $12.49 | 139 000 |
| Oct 11, 2016 | $13.18 | $13.19 | $12.46 | $12.59 | 192 300 |
| Oct 10, 2016 | $12.67 | $13.23 | $12.67 | $13.16 | 202 200 |
| Oct 07, 2016 | $12.89 | $13.00 | $12.53 | $12.65 | 161 900 |
| Oct 06, 2016 | $13.23 | $13.23 | $12.86 | $12.92 | 237 600 |
| Oct 05, 2016 | $13.60 | $13.80 | $13.17 | $13.29 | 389 500 |
| Oct 04, 2016 | $13.30 | $13.62 | $13.20 | $13.60 | 499 800 |
| Oct 03, 2016 | $13.04 | $13.30 | $12.99 | $13.29 | 234 700 |
| Sep 30, 2016 | $12.97 | $13.09 | $12.83 | $13.05 | 222 100 |
| Sep 29, 2016 | $13.13 | $13.13 | $12.81 | $12.89 | 197 500 |
| Sep 28, 2016 | $12.99 | $13.50 | $12.96 | $13.19 | 339 400 |
| Sep 27, 2016 | $12.75 | $12.97 | $12.70 | $12.96 | 188 700 |
| Sep 26, 2016 | $12.92 | $12.94 | $12.71 | $12.71 | 139 300 |
| Sep 23, 2016 | $13.18 | $13.19 | $12.78 | $12.92 | 305 700 |
| Sep 22, 2016 | $12.84 | $13.34 | $12.71 | $13.23 | 426 700 |
| Sep 21, 2016 | $12.51 | $12.70 | $12.39 | $12.68 | 329 200 |
| Sep 20, 2016 | $12.65 | $12.77 | $12.37 | $12.45 | 387 200 |
| Sep 19, 2016 | $12.55 | $12.73 | $12.49 | $12.59 | 262 000 |
| Sep 16, 2016 | $12.35 | $12.56 | $12.24 | $12.56 | 443 000 |
| Sep 15, 2016 | $12.39 | $12.48 | $12.27 | $12.30 | 154 300 |
