Brightcove Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.34	0.34	0.33	0.34	0.34	0.77%	508,134
Jul 31, 2025	0.35	0.35	0.33	0.34	0.34	-2.38%	854,996
Jul 30, 2025	0.37	0.37	0.34	0.34	0.34	-4.91%	1,024,132
Jul 29, 2025	0.35	0.37	0.35	0.36	0.36	2.26%	576,490
Jul 28, 2025	0.36	0.37	0.35	0.35	0.35	-0.78%	700,378
Jul 25, 2025	0.35	0.39	0.35	0.36	0.36	3.00%	1,360,121
Jul 24, 2025	0.36	0.36	0.34	0.35	0.35	0.58%	877,271
Jul 23, 2025	0.34	0.36	0.32	0.34	0.34	3.05%	1,411,127
Jul 22, 2025	0.38	0.39	0.33	0.33	0.33	-12.28%	1,940,973
Jul 21, 2025	0.40	0.41	0.37	0.38	0.38	-7.48%	1,999,472
Jul 18, 2025	0.42	0.43	0.41	0.41	0.41	-1.39%	331,760
Jul 17, 2025	0.42	0.43	0.41	0.42	0.42	-	489,905
Jul 16, 2025	0.44	0.44	0.42	0.42	0.42	-4.70%	789,242
Jul 15, 2025	0.44	0.44	0.43	0.44	0.44	0.09%	794,082
Jul 14, 2025	0.47	0.47	0.44	0.44	0.44	-4.41%	785,140
Jul 11, 2025	0.47	0.48	0.45	0.46	0.46	-1.67%	700,564
Jul 10, 2025	0.49	0.49	0.47	0.47	0.47	-3.36%	833,733
Jul 9, 2025	0.49	0.51	0.48	0.48	0.48	-1.39%	679,366
Jul 8, 2025	0.54	0.56	0.48	0.49	0.49	-3.26%	2,116,031
Jul 7, 2025	0.52	0.52	0.50	0.51	0.51	-0.88%	423,244
Jul 4, 2025	0.52	0.53	0.51	0.51	0.51	-1.54%	692,897
Jul 3, 2025	0.53	0.54	0.50	0.52	0.52	-3.18%	526,162
Jul 2, 2025	0.54	0.56	0.53	0.54	0.54	-0.19%	438,437
Jul 1, 2025	0.58	0.58	0.52	0.54	0.54	-5.88%	609,319
Jun 30, 2025	0.61	0.61	0.56	0.57	0.57	-6.64%	934,923
Jun 27, 2025	0.54	0.64	0.54	0.61	0.61	11.52%	2,829,214
Jun 26, 2025	0.54	0.55	0.51	0.55	0.55	9.97%	2,183,057
Jun 25, 2025	0.57	0.57	0.50	0.50	0.50	-10.86%	1,898,051
Jun 24, 2025	0.51	0.60	0.51	0.56	0.56	13.55%	2,833,105
Jun 23, 2025	0.42	0.51	0.42	0.49	0.49	14.65%	1,770,352
Jun 20, 2025	0.43	0.43	0.42	0.43	0.43	0.99%	213,116
Jun 19, 2025	0.43	0.43	0.42	0.42	0.42	-1.80%	227,932
Jun 18, 2025	0.47	0.47	0.43	0.43	0.43	-3.91%	462,954
Jun 17, 2025	0.40	0.47	0.40	0.45	0.45	12.45%	2,593,670
Jun 16, 2025	0.39	0.40	0.39	0.40	0.40	0.76%	595,222
Jun 13, 2025	0.39	0.40	0.38	0.40	0.40	1.28%	839,158
Jun 12, 2025	0.41	0.41	0.37	0.39	0.39	-7.33%	1,712,356
Jun 11, 2025	0.43	0.43	0.42	0.42	0.42	0.14%	532,825
Jun 10, 2025	0.43	0.43	0.42	0.42	0.42	0.05%	249,783
Jun 9, 2025	0.41	0.43	0.41	0.42	0.42	1.34%	239,599
Jun 6, 2025	0.43	0.43	0.41	0.42	0.42	-0.76%	248,079
Jun 5, 2025	0.42	0.43	0.41	0.42	0.42	-0.76%	517,094
Jun 4, 2025	0.42	0.43	0.42	0.42	0.42	1.00%	533,631
Jun 3, 2025	0.43	0.43	0.41	0.42	0.42	-1.97%	543,986
Jun 2, 2025	0.46	0.46	0.42	0.43	0.43	-6.11%	1,237,889
May 30, 2025	0.47	0.47	0.45	0.46	0.46	-2.15%	663,013
May 29, 2025	0.45	0.47	0.44	0.47	0.47	4.26%	1,428,553
May 28, 2025	0.43	0.47	0.43	0.45	0.45	3.00%	1,127,673
May 27, 2025	0.44	0.45	0.43	0.43	0.43	-1.37%	764,823
May 26, 2025	0.44	0.45	0.43	0.44	0.44	0.92%	531,065