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 |
| Jul 05, 2016 | $8.90 | $8.90 | $8.63 | $8.77 | 188 200 |
| Jul 01, 2016 | $8.85 | $9.00 | $8.75 | $8.89 | 644 500 |
| Jun 30, 2016 | $8.45 | $8.80 | $8.45 | $8.80 | 225 900 |
| Jun 29, 2016 | $8.50 | $8.55 | $8.39 | $8.47 | 206 100 |
| Jun 28, 2016 | $8.22 | $8.51 | $8.21 | $8.46 | 225 200 |
| Jun 27, 2016 | $8.63 | $8.63 | $8.10 | $8.16 | 257 200 |
| Jun 24, 2016 | $8.56 | $8.84 | $8.12 | $8.63 | 683 900 |
| Jun 23, 2016 | $8.79 | $9.00 | $8.73 | $8.88 | 442 700 |
| Jun 22, 2016 | $8.16 | $8.78 | $8.06 | $8.73 | 609 500 |
| Jun 21, 2016 | $7.80 | $8.30 | $7.70 | $8.16 | 1 185 900 |
| Jun 20, 2016 | $8.01 | $8.09 | $7.89 | $8.01 | 217 100 |
| Jun 17, 2016 | $8.00 | $8.00 | $7.75 | $7.87 | 295 700 |
| Jun 16, 2016 | $7.99 | $8.18 | $7.88 | $8.02 | 424 555 |
| Jun 15, 2016 | $7.33 | $7.65 | $7.31 | $7.57 | 902 847 |
| Jun 14, 2016 | $7.19 | $7.37 | $7.19 | $7.35 | 167 161 |
| Jun 13, 2016 | $7.27 | $7.30 | $7.13 | $7.20 | 120 286 |
| Jun 10, 2016 | $7.29 | $7.39 | $7.11 | $7.30 | 123 803 |
| Jun 09, 2016 | $7.29 | $7.42 | $7.23 | $7.38 | 131 546 |
| Jun 08, 2016 | $6.86 | $7.42 | $6.82 | $7.38 | 363 338 |
| Jun 07, 2016 | $6.93 | $6.99 | $6.81 | $6.83 | 75 325 |
| Jun 06, 2016 | $6.78 | $6.97 | $6.76 | $6.95 | 125 687 |
| Jun 03, 2016 | $6.85 | $6.85 | $6.75 | $6.78 | 75 917 |
| Jun 02, 2016 | $6.70 | $6.87 | $6.60 | $6.85 | 84 223 |
| Jun 01, 2016 | $6.71 | $6.79 | $6.43 | $6.72 | 302 823 |
| May 31, 2016 | $6.57 | $6.83 | $6.50 | $6.70 | 354 927 |
