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 |
| Aug 09, 2016 | $11.66 | $12.06 | $11.61 | $12.00 | 645 400 |
| Aug 08, 2016 | $11.22 | $11.69 | $11.18 | $11.69 | 408 300 |
| Aug 05, 2016 | $11.26 | $11.40 | $11.16 | $11.28 | 301 700 |
| Aug 04, 2016 | $10.99 | $11.24 | $10.88 | $11.22 | 458 900 |
| Aug 03, 2016 | $10.91 | $11.13 | $10.91 | $10.99 | 411 600 |
| Aug 02, 2016 | $10.78 | $11.22 | $10.78 | $11.10 | 553 400 |
| Aug 01, 2016 | $10.19 | $11.08 | $10.19 | $11.08 | 536 800 |
| Jul 29, 2016 | $10.12 | $11.56 | $10.06 | $10.47 | 1 252 300 |
| Jul 28, 2016 | $9.63 | $9.78 | $9.50 | $9.70 | 185 900 |
| Jul 27, 2016 | $9.74 | $9.80 | $9.58 | $9.67 | 114 600 |
| Jul 26, 2016 | $9.64 | $9.76 | $9.56 | $9.69 | 100 700 |
| Jul 25, 2016 | $9.57 | $9.80 | $9.53 | $9.66 | 176 400 |
| Jul 22, 2016 | $9.62 | $9.74 | $9.49 | $9.57 | 109 800 |
| Jul 21, 2016 | $9.75 | $9.79 | $9.57 | $9.59 | 128 500 |
| Jul 20, 2016 | $9.72 | $9.82 | $9.34 | $9.75 | 152 300 |
| Jul 19, 2016 | $9.69 | $9.82 | $9.65 | $9.66 | 134 000 |
| Jul 18, 2016 | $9.68 | $9.78 | $9.64 | $9.75 | 101 500 |
| Jul 15, 2016 | $9.60 | $9.72 | $9.51 | $9.68 | 156 800 |
| Jul 14, 2016 | $9.72 | $9.75 | $9.49 | $9.54 | 164 500 |
| Jul 13, 2016 | $9.80 | $9.84 | $9.56 | $9.66 | 179 100 |
| Jul 12, 2016 | $9.50 | $9.84 | $9.45 | $9.74 | 367 300 |
| Jul 11, 2016 | $9.53 | $9.64 | $9.41 | $9.46 | 169 300 |
| Jul 08, 2016 | $9.24 | $9.49 | $9.20 | $9.44 | 429 600 |
| Jul 07, 2016 | $9.20 | $9.32 | $9.05 | $9.09 | 332 300 |
| Jul 06, 2016 | $8.72 | $9.28 | $8.70 | $9.18 | 607 900 |
