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 |
| Sep 14, 2016 | $12.21 | $12.54 | $12.11 | $12.35 | 200 200 |
| Sep 13, 2016 | $12.41 | $12.48 | $12.14 | $12.26 | 363 500 |
| Sep 12, 2016 | $12.23 | $12.67 | $11.99 | $12.57 | 354 100 |
| Sep 09, 2016 | $12.72 | $12.72 | $12.00 | $12.30 | 508 200 |
| Sep 08, 2016 | $13.00 | $13.05 | $12.75 | $12.85 | 371 700 |
| Sep 07, 2016 | $12.95 | $13.08 | $12.84 | $13.06 | 366 600 |
| Sep 06, 2016 | $13.22 | $13.39 | $12.86 | $12.95 | 596 700 |
| Sep 02, 2016 | $13.06 | $13.60 | $13.05 | $13.29 | 1 029 300 |
| Sep 01, 2016 | $12.75 | $13.06 | $12.75 | $13.02 | 487 400 |
| Aug 31, 2016 | $12.61 | $12.94 | $12.47 | $12.89 | 383 000 |
| Aug 30, 2016 | $12.51 | $12.85 | $12.44 | $12.54 | 489 500 |
| Aug 29, 2016 | $12.46 | $12.69 | $12.36 | $12.63 | 396 500 |
| Aug 26, 2016 | $11.78 | $12.62 | $11.73 | $12.46 | 857 600 |
| Aug 25, 2016 | $11.63 | $11.80 | $11.56 | $11.74 | 232 600 |
| Aug 24, 2016 | $11.98 | $12.04 | $11.70 | $11.70 | 122 000 |
| Aug 23, 2016 | $11.78 | $12.03 | $11.78 | $11.96 | 255 900 |
| Aug 22, 2016 | $11.81 | $11.83 | $11.57 | $11.80 | 271 800 |
| Aug 19, 2016 | $11.80 | $11.98 | $11.77 | $11.79 | 257 600 |
| Aug 18, 2016 | $11.94 | $12.00 | $11.70 | $11.77 | 250 100 |
| Aug 17, 2016 | $11.97 | $12.06 | $11.87 | $11.98 | 274 500 |
| Aug 16, 2016 | $12.04 | $12.16 | $11.96 | $12.00 | 404 900 |
| Aug 15, 2016 | $11.94 | $12.19 | $11.93 | $12.05 | 363 000 |
| Aug 12, 2016 | $11.83 | $11.98 | $11.76 | $11.95 | 302 000 |
| Aug 11, 2016 | $11.67 | $12.00 | $11.35 | $11.94 | 435 900 |
| Aug 10, 2016 | $12.00 | $12.01 | $11.63 | $11.67 | 390 300 |
