NASDAQ:BCOV
Brightcove Inc. Stock Price (Quote)
$1.78
+0.140 (+8.54%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.55 | $1.99 | Tuesday, 30th Apr 2024 BCOV stock ended at $1.78. This is 8.54% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 11.73% from a day low at $1.62 to a day high of $1.81. |
| 90 days | $1.55 | $2.46 | |
| 52 weeks | $1.55 | $4.56 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 28, 2016 | $5.41 | $5.43 | $5.25 | $5.39 | 177 200 |
| Jan 27, 2016 | $5.64 | $5.64 | $5.32 | $5.34 | 107 400 |
| Jan 26, 2016 | $5.63 | $5.71 | $5.47 | $5.64 | 187 600 |
| Jan 25, 2016 | $5.80 | $5.80 | $5.55 | $5.59 | 145 400 |
| Jan 22, 2016 | $5.65 | $5.83 | $5.59 | $5.77 | 243 800 |
| Jan 21, 2016 | $5.55 | $5.66 | $5.41 | $5.54 | 230 000 |
| Jan 20, 2016 | $5.70 | $5.73 | $5.28 | $5.51 | 412 100 |
| Jan 19, 2016 | $5.92 | $5.95 | $5.61 | $5.79 | 260 800 |
| Jan 15, 2016 | $5.74 | $5.89 | $5.64 | $5.86 | 287 500 |
| Jan 14, 2016 | $5.85 | $6.04 | $5.65 | $5.96 | 175 800 |
| Jan 13, 2016 | $5.99 | $6.17 | $5.75 | $5.78 | 223 500 |
| Jan 12, 2016 | $5.99 | $6.10 | $5.80 | $5.90 | 273 400 |
| Jan 11, 2016 | $5.88 | $5.97 | $5.77 | $5.95 | 433 100 |
| Jan 08, 2016 | $5.92 | $5.99 | $5.77 | $5.81 | 235 200 |
| Jan 07, 2016 | $5.95 | $6.21 | $5.91 | $5.93 | 391 900 |
| Jan 06, 2016 | $5.95 | $6.16 | $5.92 | $6.02 | 225 300 |
| Jan 05, 2016 | $6.03 | $6.25 | $5.87 | $6.10 | 272 400 |
