Brightcove Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	18.40	18.41	18.40	18.41	18.41	-1.23%	1,017
Jul 31, 2025	18.77	18.81	18.64	18.64	18.64	-0.78%	5,303
Jul 30, 2025	18.88	18.88	18.79	18.79	18.79	-0.64%	174
Jul 29, 2025	19.00	19.00	18.91	18.91	18.91	-0.65%	117
Jul 28, 2025	19.03	19.03	19.03	19.03	19.03	-0.10%	70
Jul 25, 2025	19.06	19.07	19.05	19.05	19.05	0.08%	29,422
Jul 24, 2025	19.07	19.07	18.98	19.04	19.04	0.02%	3,438
Jul 23, 2025	18.96	19.03	18.96	19.03	19.03	0.06%	308
Jul 22, 2025	18.89	19.02	18.89	19.02	19.02	0.77%	3,814
Jul 21, 2025	18.88	18.88	18.87	18.87	18.87	-	211
Jul 18, 2025	18.87	18.87	18.87	18.87	18.87	-0.01%	13
Jul 17, 2025	18.82	18.87	18.80	18.87	18.87	0.49%	4,354
Jul 16, 2025	18.78	18.78	18.78	18.78	18.78	-0.06%	4
Jul 15, 2025	18.79	18.79	18.79	18.79	18.79	-0.25%	10
Jul 14, 2025	18.84	18.84	18.84	18.84	18.84	-0.04%	5
Jul 11, 2025	18.85	18.85	18.85	18.85	18.85	-0.36%	29
Jul 10, 2025	18.92	18.92	18.92	18.92	18.92	0.11%	8
Jul 9, 2025	18.90	18.90	18.90	18.90	18.90	0.22%	7
Jul 8, 2025	18.85	18.85	18.85	18.85	18.85	0.43%	63
Jul 7, 2025	18.77	18.77	18.77	18.77	18.77	-0.54%	122
Jul 3, 2025	18.88	18.88	18.88	18.88	18.88	0.35%	11
Jul 2, 2025	18.77	18.81	18.76	18.81	18.81	0.26%	315
Jul 1, 2025	18.77	18.77	18.76	18.76	18.76	0.94%	166
Jun 30, 2025	18.59	18.59	18.59	18.59	18.59	0.14%	52
Jun 27, 2025	18.53	18.56	18.53	18.56	18.56	0.31%	181
Jun 26, 2025	18.50	18.50	18.50	18.50	18.50	-1.18%	8
Jun 25, 2025	18.72	18.72	18.72	18.72	18.42	-0.11%	8
Jun 24, 2025	18.74	18.74	18.74	18.74	18.44	1.10%	55
Jun 23, 2025	18.54	18.54	18.54	18.54	18.24	0.53%	21
Jun 20, 2025	18.44	18.44	18.44	18.44	18.15	-	5
Jun 18, 2025	18.54	18.54	18.44	18.44	18.15	-0.45%	105
Jun 17, 2025	18.62	18.62	18.53	18.53	18.23	-1.16%	283
Jun 16, 2025	18.74	18.74	18.74	18.74	18.44	0.94%	67
Jun 13, 2025	18.57	18.57	18.57	18.57	18.27	-1.14%	250
Jun 12, 2025	18.78	18.78	18.78	18.78	18.48	0.05%	8
Jun 11, 2025	18.80	18.80	18.69	18.77	18.47	-0.22%	216
Jun 10, 2025	18.81	18.81	18.81	18.81	18.51	0.72%	6
Jun 9, 2025	18.56	18.75	18.56	18.68	18.38	0.57%	2,284
Jun 6, 2025	18.61	18.61	18.57	18.57	18.28	0.78%	169
Jun 5, 2025	18.43	18.43	18.43	18.43	18.14	-0.09%	4
Jun 4, 2025	18.40	18.45	18.40	18.45	18.15	0.25%	112
Jun 3, 2025	18.44	18.44	18.40	18.40	18.11	1.10%	515
Jun 2, 2025	18.20	18.20	18.20	18.20	17.91	0.24%	6
May 30, 2025	18.16	18.16	18.16	18.16	17.87	-0.15%	4
May 29, 2025	18.18	18.18	18.18	18.18	17.89	0.11%	3
May 28, 2025	18.23	18.23	18.15	18.16	17.87	-0.45%	1,282
May 27, 2025	18.05	18.25	18.05	18.25	17.96	1.43%	1,164
May 23, 2025	17.95	18.06	17.95	17.99	17.70	-0.57%	1,174
May 22, 2025	18.09	18.09	18.09	18.09	17.80	-0.60%	46
May 21, 2025	18.29	18.29	18.20	18.20	17.91	-1.13%	106