NASDAQ:BCOV
Brightcove Inc. Stock Price (Quote)
$1.63
+0 (+0%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.55 | $2.02 | Friday, 26th Apr 2024 BCOV stock ended at $1.63. During the day the stock fluctuated 5.16% from a day low at $1.55 to a day high of $1.63. |
| 90 days | $1.55 | $2.46 | |
| 52 weeks | $1.55 | $4.56 |
| Date | Open | High | Low | Close | Volume |
| Aug 15, 2023 | $3.92 | $3.94 | $3.90 | $3.91 | 60 770 |
| Aug 14, 2023 | $3.97 | $3.99 | $3.92 | $3.93 | 48 794 |
| Aug 11, 2023 | $3.90 | $4.02 | $3.90 | $4.00 | 45 895 |
| Aug 10, 2023 | $3.88 | $4.00 | $3.88 | $3.91 | 162 200 |
| Aug 09, 2023 | $4.06 | $4.08 | $3.90 | $3.90 | 235 548 |
| Aug 08, 2023 | $4.22 | $4.23 | $4.05 | $4.06 | 171 652 |
| Aug 07, 2023 | $4.36 | $4.39 | $4.10 | $4.27 | 160 289 |
| Aug 04, 2023 | $4.17 | $4.56 | $4.17 | $4.37 | 185 548 |
| Aug 03, 2023 | $4.01 | $4.25 | $4.01 | $4.19 | 374 295 |
| Aug 02, 2023 | $4.28 | $4.28 | $4.13 | $4.24 | 238 322 |
| Aug 01, 2023 | $4.46 | $4.46 | $4.16 | $4.36 | 230 892 |
| Jul 31, 2023 | $4.04 | $4.51 | $4.01 | $4.49 | 338 755 |
| Jul 28, 2023 | $3.97 | $4.03 | $3.92 | $3.94 | 67 431 |
| Jul 27, 2023 | $3.96 | $3.98 | $3.92 | $3.94 | 167 791 |
| Jul 26, 2023 | $3.89 | $3.92 | $3.86 | $3.91 | 68 038 |
| Jul 25, 2023 | $3.85 | $3.89 | $3.85 | $3.89 | 58 825 |
| Jul 24, 2023 | $3.89 | $3.93 | $3.85 | $3.87 | 56 669 |
| Jul 21, 2023 | $4.01 | $4.01 | $3.90 | $3.91 | 95 242 |
| Jul 20, 2023 | $3.98 | $4.04 | $3.94 | $3.98 | 107 422 |
| Jul 19, 2023 | $4.03 | $4.08 | $3.91 | $3.94 | 74 440 |
| Jul 18, 2023 | $4.00 | $4.08 | $4.00 | $4.01 | 164 374 |
| Jul 17, 2023 | $3.98 | $4.09 | $3.97 | $4.03 | 337 568 |
| Jul 14, 2023 | $4.04 | $4.09 | $3.97 | $3.98 | 149 366 |
| Jul 13, 2023 | $4.01 | $4.03 | $3.96 | $4.00 | 165 335 |
| Jul 12, 2023 | $4.11 | $4.12 | $3.99 | $4.00 | 190 603 |
