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 |
| Apr 11, 2016 | $6.10 | $6.10 | $5.89 | $5.99 | 168 216 |
| Apr 08, 2016 | $6.10 | $6.19 | $6.00 | $6.05 | 140 961 |
| Apr 07, 2016 | $5.99 | $6.14 | $5.97 | $6.05 | 157 049 |
| Apr 06, 2016 | $5.97 | $6.18 | $5.95 | $6.05 | 139 244 |
| Apr 05, 2016 | $6.05 | $6.12 | $5.94 | $5.97 | 115 254 |
| Apr 04, 2016 | $6.08 | $6.17 | $6.06 | $6.08 | 148 300 |
| Apr 01, 2016 | $6.20 | $6.27 | $6.07 | $6.16 | 105 163 |
| Mar 31, 2016 | $6.29 | $6.33 | $6.18 | $6.24 | 130 069 |
| Mar 30, 2016 | $6.29 | $6.39 | $6.25 | $6.34 | 55 840 |
| Mar 29, 2016 | $6.00 | $6.30 | $5.89 | $6.23 | 163 400 |
| Mar 28, 2016 | $5.99 | $6.10 | $5.82 | $6.00 | 297 500 |
| Mar 24, 2016 | $5.80 | $6.10 | $5.75 | $5.95 | 105 300 |
| Mar 23, 2016 | $5.91 | $6.03 | $5.75 | $5.85 | 127 100 |
| Mar 22, 2016 | $5.86 | $6.06 | $5.75 | $5.93 | 134 900 |
| Mar 21, 2016 | $5.88 | $5.93 | $5.70 | $5.73 | 79 300 |
| Mar 18, 2016 | $5.85 | $5.89 | $5.70 | $5.86 | 215 100 |
| Mar 17, 2016 | $5.80 | $5.89 | $5.68 | $5.81 | 184 900 |
| Mar 16, 2016 | $5.80 | $5.93 | $5.70 | $5.80 | 115 700 |
| Mar 15, 2016 | $6.01 | $6.02 | $5.76 | $5.80 | 129 800 |
| Mar 14, 2016 | $6.07 | $6.08 | $5.94 | $6.02 | 104 700 |
| Mar 11, 2016 | $6.02 | $6.09 | $5.95 | $6.08 | 85 700 |
| Mar 10, 2016 | $6.19 | $6.19 | $5.86 | $5.98 | 124 000 |
| Mar 09, 2016 | $6.21 | $6.29 | $6.06 | $6.18 | 112 100 |
| Mar 08, 2016 | $6.12 | $6.38 | $6.05 | $6.19 | 113 600 |
| Mar 07, 2016 | $6.32 | $6.38 | $6.14 | $6.15 | 163 500 |
