NASDAQ:BCOV
Brightcove Inc. Stock Price (Quote)
$1.72
+0.0200 (+1.18%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.63 | $2.02 | Thursday, 18th Apr 2024 BCOV stock ended at $1.72. This is 1.18% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 4.85% from a day low at $1.65 to a day high of $1.73. |
| 90 days | $1.63 | $2.62 | |
| 52 weeks | $1.63 | $4.56 |
| Date | Open | High | Low | Close | Volume |
| 2023-06-30 | $4.04 | $4.04 | $3.98 | $4.01 | 118 877 |
| 2023-06-29 | $3.94 | $4.10 | $3.94 | $3.96 | 94 108 |
| 2023-06-28 | $4.01 | $4.02 | $3.90 | $3.94 | 85 325 |
| 2023-06-27 | $3.91 | $4.02 | $3.84 | $4.02 | 114 936 |
| 2023-06-26 | $3.93 | $4.00 | $3.85 | $3.86 | 148 796 |
| 2023-06-23 | $3.93 | $4.01 | $3.91 | $3.93 | 500 327 |
| 2023-06-22 | $4.06 | $4.06 | $3.98 | $4.04 | 90 258 |
| 2023-06-21 | $4.09 | $4.16 | $4.01 | $4.07 | 138 309 |
| 2023-06-20 | $4.12 | $4.16 | $4.06 | $4.11 | 108 087 |
| 2023-06-16 | $4.23 | $4.28 | $4.12 | $4.12 | 235 332 |
| 2023-06-15 | $4.03 | $4.21 | $4.00 | $4.19 | 163 247 |
| 2023-06-14 | $4.34 | $4.42 | $4.01 | $4.03 | 266 180 |
| 2023-06-13 | $4.42 | $4.42 | $4.32 | $4.39 | 134 321 |
| 2023-06-12 | $4.30 | $4.42 | $4.26 | $4.40 | 107 741 |
| 2023-06-09 | $4.33 | $4.39 | $4.25 | $4.27 | 75 425 |
| 2023-06-08 | $4.43 | $4.39 | $4.30 | $4.32 | 116 302 |
| 2023-06-07 | $4.39 | $4.47 | $4.36 | $4.38 | 134 666 |
| 2023-06-06 | $4.24 | $4.45 | $4.24 | $4.36 | 120 633 |
| 2023-06-05 | $4.37 | $4.44 | $4.24 | $4.24 | 104 466 |
| 2023-06-02 | $4.24 | $4.42 | $4.21 | $4.41 | 125 665 |
| 2023-06-01 | $4.14 | $4.22 | $4.09 | $4.19 | 106 129 |
| 2023-05-31 | $4.06 | $4.19 | $4.05 | $4.18 | 101 412 |
| 2023-05-30 | $4.08 | $4.11 | $4.07 | $4.11 | 65 519 |
| 2023-05-26 | $4.08 | $4.14 | $4.01 | $4.06 | 87 170 |
| 2023-05-25 | $4.19 | $4.23 | $4.03 | $4.04 | 80 323 |
