Brightcom Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	14.14	14.14	13.35	13.52	13.52	-5.19%	1,677,284
Feb 12, 2026	14.71	15.12	13.55	14.26	14.26	0.35%	6,091,281
Feb 11, 2026	12.56	14.40	12.35	14.21	14.21	18.02%	6,409,575
Feb 10, 2026	10.94	12.40	10.86	12.04	12.04	11.17%	3,167,188
Feb 9, 2026	10.70	10.95	10.67	10.83	10.83	1.40%	761,415
Feb 6, 2026	10.80	10.80	10.50	10.68	10.68	-1.75%	504,428
Feb 5, 2026	10.35	11.19	10.16	10.87	10.87	5.43%	1,162,761
Feb 4, 2026	10.50	10.52	10.28	10.31	10.31	-2.74%	621,175
Feb 3, 2026	11.11	11.25	10.47	10.60	10.60	3.52%	1,275,526
Feb 2, 2026	10.71	10.87	9.94	10.24	10.24	-2.38%	721,710
Feb 1, 2026	9.40	11.04	9.28	10.49	10.49	14.02%	3,895,232
Jan 30, 2026	8.93	9.30	8.73	9.20	9.20	2.91%	798,359
Jan 29, 2026	9.38	9.39	8.85	8.94	8.94	-3.56%	849,359
Jan 28, 2026	8.63	9.44	8.63	9.27	9.27	7.42%	978,316
Jan 27, 2026	8.73	8.90	8.60	8.63	8.63	-3.58%	1,168,709
Jan 23, 2026	9.26	9.29	8.90	8.95	8.95	-2.51%	724,966
Jan 22, 2026	9.01	9.25	8.95	9.18	9.18	2.00%	473,905
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