NASDAQ:BCOV
$4.41
(
-1.34%
)
Tuesday, 28th Mar 2023
Brightcove Inc. Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.21 | $5.53 | Tuesday, 28th Mar 2023 BCOV stock ended at $4.41. This is 1.34% less than the trading day before Monday, 27th Mar 2023. During the day the stock fluctuated 3.56% from a day low at $4.35 to a day high of $4.51. |
| 90 days | $4.21 | $7.39 | |
| 52 weeks | $4.21 | $8.13 |
Historical Brightcove Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2021-11-03 | $10.41 | $10.67 | $10.31 | $10.45 | 302 832 |
| 2021-11-02 | $10.36 | $10.58 | $10.15 | $10.37 | 446 704 |
| 2021-11-01 | $9.89 | $10.25 | $9.83 | $9.94 | 417 688 |
| 2021-10-29 | $9.42 | $10.08 | $9.32 | $9.92 | 735 408 |
| 2021-10-28 | $9.20 | $9.77 | $9.20 | $9.40 | 2 441 806 |
| 2021-10-27 | $12.07 | $12.25 | $11.86 | $11.86 | 205 525 |
| 2021-10-26 | $12.25 | $12.38 | $12.14 | $12.16 | 180 249 |
| 2021-10-25 | $11.85 | $12.31 | $11.82 | $12.17 | 221 107 |
| 2021-10-22 | $12.22 | $12.23 | $11.69 | $11.84 | 267 633 |
| 2021-10-21 | $11.99 | $12.41 | $11.99 | $12.25 | 183 719 |
| 2021-10-20 | $11.98 | $12.11 | $11.82 | $12.00 | 189 483 |
| 2021-10-19 | $12.13 | $12.22 | $12.00 | $12.02 | 86 884 |
| 2021-10-18 | $12.19 | $12.38 | $12.08 | $12.13 | 111 381 |
| 2021-10-15 | $12.30 | $12.46 | $12.20 | $12.27 | 234 976 |
| 2021-10-14 | $12.32 | $12.42 | $12.05 | $12.12 | 160 763 |
| 2021-10-13 | $12.11 | $12.23 | $12.05 | $12.23 | 82 326 |
| 2021-10-12 | $12.27 | $12.30 | $12.05 | $12.06 | 116 003 |
| 2021-10-11 | $12.04 | $12.35 | $12.02 | $12.25 | 190 917 |
| 2021-10-08 | $11.76 | $12.14 | $11.76 | $12.11 | 294 727 |
| 2021-10-07 | $11.89 | $12.06 | $11.73 | $11.79 | 218 568 |
| 2021-10-06 | $11.16 | $11.69 | $11.16 | $11.66 | 195 425 |
| 2021-10-05 | $11.30 | $11.52 | $11.30 | $11.35 | 121 953 |
| 2021-10-04 | $11.41 | $11.41 | $11.19 | $11.28 | 201 623 |
| 2021-10-01 | $11.57 | $11.60 | $11.32 | $11.48 | 157 532 |
| 2021-09-30 | $11.72 | $11.86 | $11.48 | $11.54 | 145 377 |
| 2021-09-29 | $11.67 | $11.82 | $11.59 | $11.68 | 208 129 |
| 2021-09-28 | $11.68 | $11.76 | $11.53 | $11.62 | 185 130 |
| 2021-09-27 | $11.57 | $11.86 | $11.54 | $11.77 | 174 973 |
| 2021-09-24 | $11.39 | $11.69 | $11.33 | $11.67 | 119 936 |
| 2021-09-23 | $11.26 | $11.53 | $11.21 | $11.51 | 154 071 |
| 2021-09-22 | $10.97 | $11.28 | $10.97 | $11.18 | 153 741 |
| 2021-09-21 | $11.08 | $11.22 | $10.97 | $10.99 | 158 825 |
| 2021-09-20 | $11.25 | $11.25 | $10.95 | $11.06 | 340 608 |
| 2021-09-17 | $11.52 | $11.57 | $11.26 | $11.31 | 476 306 |
| 2021-09-16 | $11.55 | $11.55 | $11.28 | $11.46 | 278 252 |
| 2021-09-15 | $11.96 | $12.06 | $11.38 | $11.42 | 479 222 |
| 2021-09-14 | $12.06 | $12.11 | $11.92 | $11.95 | 199 305 |
| 2021-09-13 | $12.20 | $12.26 | $11.57 | $12.06 | 337 796 |
| 2021-09-10 | $12.28 | $12.55 | $12.15 | $12.16 | 192 502 |
| 2021-09-09 | $12.01 | $12.27 | $12.01 | $12.22 | 216 187 |
| 2021-09-08 | $11.93 | $12.09 | $11.82 | $12.02 | 287 347 |
| 2021-09-07 | $11.84 | $12.01 | $11.84 | $11.93 | 172 624 |
| 2021-09-03 | $11.75 | $12.12 | $11.70 | $11.85 | 231 772 |
| 2021-09-02 | $11.49 | $11.68 | $11.44 | $11.66 | 136 862 |
| 2021-09-01 | $11.36 | $11.61 | $11.36 | $11.49 | 195 718 |
| 2021-08-31 | $11.53 | $11.53 | $11.34 | $11.36 | 265 878 |
| 2021-08-30 | $11.68 | $11.68 | $11.40 | $11.43 | 112 857 |
| 2021-08-27 | $11.46 | $11.70 | $11.42 | $11.64 | 130 669 |
| 2021-08-26 | $11.56 | $11.56 | $11.36 | $11.36 | 151 924 |
| 2021-08-25 | $11.73 | $11.79 | $11.55 | $11.56 | 112 294 |
About Brightcove Inc.
Brightcove Inc. provides cloud-based services for video. Its flagship product includes Video Cloud, an online video platform that enables its customers to publish and distribute video to Internet-connected devices. The company also offers Brightcove Live, a solution for live streaming; Brightcove Beacon, an application that enables companies to launch over-the-top video experiences on multiple monetization models; Brightcove Player, a video playe... BCOV Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
