Brightcove Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.76	0.76	0.76	0.76	0.76	-5.00%	5,000
Jul 31, 2025	0.80	0.80	0.80	0.80	0.80	-	19
Jul 30, 2025	0.76	0.80	0.75	0.80	0.80	5.26%	10,057
Jul 29, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Jul 28, 2025	0.78	0.78	0.76	0.76	0.76	-2.56%	7,753
Jul 25, 2025	0.77	0.78	0.77	0.78	0.78	4.00%	703
Jul 24, 2025	0.75	0.75	0.75	0.75	0.75	3.45%	77,159
Jul 23, 2025	0.75	0.75	0.73	0.73	0.73	-2.03%	27,491
Jul 22, 2025	0.74	0.75	0.74	0.74	0.74	-	21,068
Jul 21, 2025	0.75	0.75	0.74	0.74	0.74	-	49,101
Jul 18, 2025	0.74	0.75	0.74	0.74	0.74	2.78%	36,436
Jul 17, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Jul 16, 2025	0.74	0.74	0.72	0.72	0.72	-2.70%	18,894
Jul 15, 2025	0.74	0.74	0.74	0.74	0.74	0.68%	5,056
Jul 14, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Jul 11, 2025	0.74	0.74	0.72	0.74	0.74	-2.65%	22,113
Jul 10, 2025	0.76	0.76	0.76	0.76	0.76	4.86%	17,365
Jul 9, 2025	0.76	0.76	0.72	0.72	0.72	-5.26%	69,912
Jul 8, 2025	0.76	0.76	0.76	0.76	0.76	1.74%	13,929
Jul 7, 2025	0.75	0.75	0.75	0.75	0.75	3.75%	278
Jul 4, 2025	0.72	0.74	0.72	0.72	0.72	-	172
Jul 3, 2025	0.72	0.72	0.72	0.72	0.72	-1.37%	10,950
Jul 2, 2025	0.73	0.73	0.73	0.73	0.73	-	10,950
Jul 1, 2025	0.73	0.73	0.73	0.73	0.73	2.10%	563
Jun 30, 2025	0.74	0.76	0.71	0.72	0.72	-2.05%	194,316
Jun 27, 2025	0.75	0.76	0.73	0.73	0.73	-3.31%	89,850
Jun 26, 2025	0.73	0.77	0.72	0.76	0.76	0.67%	108,018
Jun 25, 2025	0.73	0.75	0.72	0.75	0.75	-1.32%	164,146
Jun 24, 2025	0.76	0.76	0.74	0.76	0.76	1.74%	67,829
Jun 23, 2025	0.75	0.76	0.71	0.75	0.75	1.63%	75,602
Jun 20, 2025	0.75	0.75	0.73	0.74	0.74	0.68%	40,325
Jun 19, 2025	0.71	0.73	0.71	0.73	0.73	-	163,869
Jun 18, 2025	0.73	0.73	0.73	0.73	0.73	1.39%	19,500
Jun 17, 2025	0.71	0.73	0.69	0.72	0.72	2.86%	115,171
Jun 16, 2025	0.70	0.70	0.69	0.70	0.70	-	87,128
Jun 13, 2025	0.71	0.71	0.70	0.70	0.70	-1.41%	48,620
Jun 12, 2025	0.70	0.75	0.69	0.71	0.71	1.43%	42,385
Jun 11, 2025	0.73	0.73	0.68	0.70	0.70	-3.45%	73,317
Jun 10, 2025	0.72	0.75	0.72	0.73	0.73	1.40%	21,607
Jun 6, 2025	0.73	0.73	0.72	0.72	0.72	-2.72%	45,014
Jun 5, 2025	0.75	0.75	0.72	0.74	0.74	-2.00%	9,729
Jun 4, 2025	0.75	0.76	0.75	0.75	0.75	-2.60%	22,034
Jun 3, 2025	0.77	0.77	0.75	0.77	0.77	0.65%	15,560
Jun 2, 2025	0.79	0.79	0.77	0.77	0.77	-3.16%	35,767
May 30, 2025	0.80	0.82	0.79	0.79	0.79	-1.25%	22,156
May 29, 2025	0.83	0.83	0.80	0.80	0.80	-3.61%	12,944
May 28, 2025	0.86	0.87	0.83	0.83	0.83	-9.78%	132,714
May 27, 2025	0.90	0.95	0.90	0.92	0.92	2.79%	22,998
May 26, 2025	0.90	0.90	0.90	0.90	0.90	-1.10%	1,617
May 23, 2025	0.84	0.91	0.84	0.91	0.91	6.47%	15,137