NASDAQ:BCOV
Brightcove Inc. Stock Price (Quote)
$1.89
-0.0900 (-4.55%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.55 | $2.02 | Wednesday, 8th May 2024 BCOV stock ended at $1.89. This is 4.55% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 7.45% from a day low at $1.88 to a day high of $2.02. |
| 90 days | $1.55 | $2.46 | |
| 52 weeks | $1.55 | $4.56 |
| Date | Open | High | Low | Close | Volume |
| May 26, 2016 | $6.45 | $6.60 | $6.37 | $6.54 | 106 963 |
| May 25, 2016 | $6.43 | $6.50 | $6.36 | $6.41 | 79 525 |
| May 24, 2016 | $6.26 | $6.43 | $6.26 | $6.37 | 103 132 |
| May 23, 2016 | $6.27 | $6.32 | $6.19 | $6.21 | 75 428 |
| May 20, 2016 | $6.19 | $6.30 | $6.10 | $6.27 | 58 140 |
| May 19, 2016 | $6.09 | $6.24 | $6.09 | $6.15 | 48 999 |
| May 18, 2016 | $6.01 | $6.17 | $5.99 | $6.13 | 173 292 |
| May 17, 2016 | $6.08 | $6.15 | $6.00 | $6.00 | 235 215 |
| May 16, 2016 | $6.07 | $6.16 | $6.04 | $6.11 | 92 573 |
| May 13, 2016 | $6.02 | $6.11 | $5.97 | $6.05 | 73 452 |
| May 12, 2016 | $6.20 | $6.24 | $6.02 | $6.07 | 72 863 |
| May 11, 2016 | $6.11 | $6.25 | $6.04 | $6.16 | 83 149 |
| May 10, 2016 | $6.15 | $6.19 | $5.98 | $6.12 | 89 488 |
| May 09, 2016 | $6.01 | $6.19 | $5.99 | $6.12 | 68 368 |
| May 06, 2016 | $5.92 | $6.09 | $5.83 | $6.05 | 142 364 |
| May 05, 2016 | $6.11 | $6.11 | $5.96 | $5.97 | 130 577 |
| May 04, 2016 | $6.08 | $6.11 | $6.01 | $6.06 | 121 719 |
| May 03, 2016 | $6.12 | $6.14 | $6.02 | $6.10 | 178 366 |
| May 02, 2016 | $6.08 | $6.25 | $6.06 | $6.18 | 146 562 |
| Apr 29, 2016 | $6.35 | $6.57 | $6.01 | $6.05 | 174 365 |
| Apr 28, 2016 | $6.37 | $6.71 | $6.37 | $6.54 | 240 857 |
| Apr 27, 2016 | $6.25 | $6.42 | $6.19 | $6.39 | 128 612 |
| Apr 26, 2016 | $6.22 | $6.27 | $6.18 | $6.25 | 69 354 |
| Apr 25, 2016 | $6.17 | $6.27 | $6.12 | $6.20 | 114 745 |
| Apr 22, 2016 | $6.09 | $6.24 | $6.07 | $6.16 | 113 435 |
