Brightcove Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	11.65	11.96	11.30	11.59	11.59	4.04%	309,341
Jul 31, 2025	10.58	11.37	10.58	11.14	11.14	3.63%	198,445
Jul 30, 2025	11.02	11.02	10.68	10.75	10.75	-3.33%	120,039
Jul 29, 2025	10.90	11.16	10.74	11.12	11.12	0.27%	241,745
Jul 28, 2025	11.34	11.34	11.08	11.09	11.09	-3.48%	332,337
Jul 25, 2025	11.56	11.60	11.39	11.49	11.49	0.17%	88,607
Jul 24, 2025	11.60	11.75	11.46	11.47	11.47	-2.55%	65,570
Jul 23, 2025	12.02	12.17	11.77	11.77	11.77	-2.65%	82,579
Jul 22, 2025	11.59	12.35	11.59	12.09	12.09	4.95%	67,667
Jul 21, 2025	11.47	11.53	11.30	11.52	11.52	-	75,669
Jul 18, 2025	11.32	11.64	11.32	11.52	11.52	0.79%	66,891
Jul 17, 2025	11.59	11.73	11.33	11.43	11.43	-1.72%	295,786
Jul 16, 2025	11.78	12.03	11.63	11.63	11.63	-0.34%	158,611
Jul 15, 2025	11.57	11.76	11.43	11.67	11.67	-5.51%	460,245
Jul 14, 2025	12.28	12.70	12.23	12.35	12.35	0.98%	143,104
Jul 11, 2025	12.42	12.42	12.03	12.23	12.23	0.25%	406,042
Jul 10, 2025	12.29	12.55	12.20	12.20	12.20	-1.29%	65,585
Jul 9, 2025	12.61	12.61	12.21	12.36	12.36	-3.26%	163,804
Jul 8, 2025	12.87	12.93	12.69	12.78	12.78	-1.87%	185,204
Jul 7, 2025	13.04	13.12	12.85	13.02	13.02	0.54%	143,856
Jul 3, 2025	12.95	13.02	12.63	12.95	12.95	-1.15%	81,609
Jul 2, 2025	13.81	13.81	13.04	13.10	13.10	-3.75%	188,371
Jul 1, 2025	13.34	13.94	13.21	13.61	13.61	4.29%	120,053
Jun 30, 2025	12.93	13.29	12.93	13.05	13.05	-0.99%	60,863
Jun 27, 2025	13.28	13.49	13.01	13.18	13.18	-1.57%	115,117
Jun 26, 2025	13.40	13.63	13.25	13.39	13.39	-1.69%	138,195
Jun 25, 2025	14.16	14.16	13.62	13.62	13.62	-5.94%	281,066
Jun 24, 2025	15.02	15.02	14.47	14.48	14.36	-6.40%	86,051
Jun 23, 2025	15.77	16.03	15.42	15.47	15.35	-1.09%	79,818
Jun 20, 2025	15.28	15.98	15.23	15.64	15.52	1.76%	63,829
Jun 18, 2025	15.65	15.65	15.17	15.37	15.25	-1.54%	55,159
Jun 17, 2025	15.64	15.64	15.27	15.61	15.49	0.99%	80,546
Jun 16, 2025	15.81	15.81	15.15	15.46	15.33	-4.23%	52,531
Jun 13, 2025	16.03	16.26	15.75	16.14	16.01	4.67%	127,037
Jun 12, 2025	15.85	15.85	15.34	15.42	15.30	-1.97%	77,740
Jun 11, 2025	15.68	15.91	15.44	15.73	15.60	-0.06%	89,380
Jun 10, 2025	16.01	16.22	15.64	15.74	15.61	-2.36%	220,672
Jun 9, 2025	16.13	16.25	15.67	16.12	15.99	-1.77%	222,323
Jun 6, 2025	16.13	16.41	15.96	16.41	16.28	0.08%	71,480
Jun 5, 2025	16.00	16.60	15.63	16.40	16.27	1.91%	183,025
Jun 4, 2025	16.11	16.57	15.97	16.09	15.96	-1.71%	118,540
Jun 3, 2025	17.12	17.23	16.32	16.37	16.24	-5.76%	394,003
Jun 2, 2025	17.92	17.92	17.19	17.37	17.23	-3.82%	81,746
May 30, 2025	17.46	18.60	17.35	18.06	17.92	4.88%	113,819
May 29, 2025	16.73	17.50	16.44	17.22	17.08	-4.17%	103,936
May 28, 2025	17.58	18.05	17.47	17.97	17.83	0.34%	79,299
May 27, 2025	18.35	18.55	17.82	17.91	17.77	-6.38%	86,355
May 23, 2025	19.61	19.61	18.81	19.13	18.98	2.19%	158,518
May 22, 2025	18.78	18.81	18.26	18.72	18.57	0.21%	61,583
May 21, 2025	18.30	18.93	17.38	18.68	18.53	3.49%	106,257