Brightcom Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	9.05	9.26	8.87	9.00	9.00	-1.10%	873,206
Jan 20, 2026	9.38	9.70	7.71	9.10	9.10	-3.50%	946,517
Jan 19, 2026	9.72	9.73	9.37	9.43	9.43	-2.08%	378,441
Jan 16, 2026	9.82	9.89	9.58	9.63	9.63	-1.93%	585,198
Jan 14, 2026	9.91	9.99	9.76	9.82	9.82	-0.91%	531,233
Jan 13, 2026	9.98	10.18	9.77	9.91	9.91	0.71%	480,804
Jan 12, 2026	10.00	10.01	9.63	9.84	9.84	-1.70%	1,015,387
Jan 9, 2026	10.25	10.25	10.00	10.01	10.01	-2.44%	773,898
Jan 8, 2026	10.45	10.45	10.20	10.26	10.26	-1.44%	415,900
Jan 7, 2026	10.38	10.52	10.38	10.41	10.41	0.19%	170,462
Jan 6, 2026	10.62	10.90	10.36	10.39	10.39	-2.07%	290,041
Jan 5, 2026	10.54	10.66	10.43	10.61	10.61	0.66%	743,265
Jan 2, 2026	10.66	10.72	10.48	10.54	10.54	-0.66%	389,170
Jan 1, 2026	10.95	10.95	10.46	10.61	10.61	0.66%	762,914
Dec 31, 2025	10.18	10.68	10.16	10.54	10.54	3.64%	964,884
Dec 30, 2025	10.36	10.54	10.15	10.17	10.17	-1.55%	428,190
Dec 29, 2025	10.57	10.64	10.30	10.33	10.33	-0.67%	803,781
Dec 26, 2025	10.50	10.50	10.34	10.40	10.40	-0.95%	790,904
Dec 24, 2025	10.60	10.69	10.34	10.50	10.50	-2.51%	1,236,257
Dec 23, 2025	11.02	11.30	10.75	10.77	10.77	-4.10%	626,761
Dec 22, 2025	10.98	11.25	10.86	11.23	11.23	3.03%	507,205
Dec 19, 2025	10.88	11.34	10.53	10.90	10.90	3.91%	1,106,775
Dec 18, 2025	10.96	10.96	10.43	10.49	10.49	-2.96%	729,215
Dec 17, 2025	11.40	11.40	10.80	10.81	10.81	-1.73%	426,861
Dec 16, 2025	11.28	11.28	10.97	11.00	11.00	-2.14%	257,592
Dec 15, 2025	11.20	11.30	10.96	11.24	11.24	0.72%	480,760
Dec 12, 2025	11.02	11.39	11.02	11.16	11.16	1.09%	580,902
Dec 11, 2025	11.68	11.68	11.00	11.04	11.04	-3.07%	469,693
Dec 10, 2025	11.59	11.60	11.34	11.39	11.39	-0.70%	571,323
Dec 9, 2025	10.72	11.62	10.72	11.47	11.47	3.24%	824,994
Dec 8, 2025	11.56	12.09	10.97	11.11	11.11	-2.54%	1,333,704
Dec 5, 2025	11.70	11.70	11.36	11.40	11.40	-2.48%	594,110
Dec 4, 2025	11.72	12.01	11.64	11.69	11.69	-0.76%	563,353
Dec 3, 2025	12.07	12.13	11.72	11.78	11.78	-2.40%	527,189
Dec 2, 2025	12.10	12.40	12.00	12.07	12.07	-2.66%	713,746
Dec 1, 2025	12.78	12.83	12.35	12.40	12.40	-4.10%	912,445
Nov 28, 2025	12.82	13.29	12.81	12.93	12.93	0.94%	586,754
Nov 27, 2025	12.99	13.01	12.79	12.81	12.81	-0.70%	373,948
Nov 26, 2025	12.88	13.02	12.86	12.90	12.90	-	305,379
Nov 25, 2025	13.08	13.08	12.81	12.90	12.90	-1.45%	493,468
Nov 24, 2025	13.15	13.30	12.90	13.09	13.09	-0.23%	583,244
Nov 21, 2025	12.90	13.60	12.74	13.12	13.12	1.39%	1,113,277
Nov 20, 2025	13.26	13.32	12.90	12.94	12.94	-0.77%	567,431
Nov 19, 2025	13.34	13.38	12.98	13.04	13.04	-2.25%	882,901
Nov 18, 2025	14.07	14.07	13.21	13.34	13.34	-5.46%	829,766
Nov 17, 2025	14.40	14.87	13.97	14.11	14.11	0.07%	2,203,019
Nov 14, 2025	14.07	14.31	13.86	14.10	14.10	0.71%	966,607
Nov 13, 2025	13.21	14.37	13.21	14.00	14.00	5.03%	1,886,128
Nov 12, 2025	13.48	13.48	13.23	13.33	13.33	-0.67%	468,655
Nov 11, 2025	12.93	13.50	12.70	13.42	13.42	4.11%	1,118,549