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 |
| Mar 04, 2016 | $6.14 | $6.44 | $5.96 | $6.29 | 170 800 |
| Mar 03, 2016 | $6.11 | $6.28 | $6.04 | $6.20 | 186 900 |
| Mar 02, 2016 | $6.14 | $6.27 | $6.10 | $6.11 | 171 000 |
| Mar 01, 2016 | $6.06 | $6.18 | $6.02 | $6.15 | 140 200 |
| Feb 29, 2016 | $5.84 | $6.20 | $5.84 | $6.00 | 372 700 |
| Feb 26, 2016 | $5.93 | $5.97 | $5.82 | $5.88 | 229 400 |
| Feb 25, 2016 | $5.89 | $5.97 | $5.68 | $5.87 | 84 300 |
| Feb 24, 2016 | $5.69 | $5.95 | $5.60 | $5.88 | 210 800 |
| Feb 23, 2016 | $5.85 | $5.98 | $5.70 | $5.75 | 181 400 |
| Feb 22, 2016 | $5.95 | $6.00 | $5.83 | $5.86 | 158 000 |
| Feb 19, 2016 | $5.69 | $6.03 | $5.69 | $5.91 | 199 300 |
| Feb 18, 2016 | $5.88 | $5.95 | $5.69 | $5.70 | 157 500 |
| Feb 17, 2016 | $5.95 | $6.05 | $5.84 | $5.90 | 374 200 |
| Feb 16, 2016 | $5.65 | $6.00 | $5.65 | $5.94 | 282 000 |
| Feb 12, 2016 | $5.20 | $5.93 | $5.20 | $5.61 | 828 700 |
| Feb 11, 2016 | $4.75 | $4.99 | $4.70 | $4.91 | 295 100 |
| Feb 10, 2016 | $4.80 | $4.96 | $4.80 | $4.82 | 222 300 |
| Feb 09, 2016 | $4.91 | $5.05 | $4.80 | $4.82 | 286 000 |
| Feb 08, 2016 | $5.07 | $5.14 | $4.90 | $4.96 | 332 600 |
| Feb 05, 2016 | $5.51 | $5.52 | $5.08 | $5.12 | 363 100 |
| Feb 04, 2016 | $5.54 | $5.65 | $5.49 | $5.53 | 156 100 |
| Feb 03, 2016 | $5.60 | $5.60 | $5.41 | $5.54 | 207 700 |
| Feb 02, 2016 | $5.56 | $5.64 | $5.45 | $5.53 | 199 800 |
| Feb 01, 2016 | $5.55 | $5.65 | $5.45 | $5.58 | 152 800 |
| Jan 29, 2016 | $5.38 | $5.55 | $5.36 | $5.54 | 147 000 |
