Brightcom Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	9.30	9.46	9.10	9.16	9.16	-2.14%	514,721
Aug 20, 2026	9.20	9.46	9.15	9.36	9.36	2.18%	590,234
Aug 19, 2026	9.33	9.40	9.12	9.16	9.16	-1.82%	506,226
Aug 18, 2026	9.67	9.74	9.20	9.33	9.33	-3.52%	720,674
Aug 17, 2026	10.05	10.10	9.59	9.67	9.67	-2.62%	1,651,621
Aug 14, 2026	9.70	10.05	9.62	9.93	9.93	2.37%	1,016,859
Aug 13, 2026	9.89	10.07	9.59	9.70	9.70	-1.72%	710,536
Aug 12, 2026	9.88	10.00	9.68	9.87	9.87	-0.20%	828,733
Aug 11, 2026	9.90	10.00	9.78	9.89	9.89	-0.20%	584,065
Aug 10, 2026	9.30	10.36	9.25	9.91	9.91	6.44%	2,505,546
Aug 7, 2026	9.20	9.39	9.20	9.31	9.31	0.76%	456,952
Aug 6, 2026	9.40	9.42	9.20	9.24	9.24	-1.49%	312,543
Aug 5, 2026	9.48	9.53	9.33	9.38	9.38	-0.74%	386,236
Aug 4, 2026	9.36	9.64	9.29	9.45	9.45	0.96%	757,808
Aug 3, 2026	9.36	9.50	9.31	9.36	9.36	0.11%	561,781
Jul 31, 2026	9.30	9.39	8.95	9.35	9.35	0.86%	623,166
Jul 30, 2026	9.40	9.40	9.09	9.27	9.27	-1.38%	606,120
Jul 29, 2026	9.31	9.43	9.25	9.40	9.40	0.97%	222,899
Jul 28, 2026	9.50	9.50	9.29	9.31	9.31	-1.79%	321,249
Jul 27, 2026	9.44	9.65	9.44	9.48	9.48	0.74%	717,582
Jul 24, 2026	9.35	9.45	9.21	9.41	9.41	0.43%	380,449
Jul 23, 2026	9.52	9.69	9.34	9.37	9.37	-1.26%	261,884
Jul 22, 2026	9.53	9.59	9.46	9.49	9.49	-1.25%	480,353
Jul 21, 2026	9.60	9.64	9.28	9.61	9.61	0.31%	473,382
Jul 20, 2026	9.57	9.66	9.52	9.58	9.58	-0.93%	128,829
Jul 17, 2026	9.75	9.90	9.55	9.67	9.67	-0.62%	497,726
Jul 16, 2026	9.92	9.98	9.56	9.73	9.73	-0.82%	348,478
Jul 15, 2026	9.65	10.17	9.62	9.81	9.81	1.87%	745,007
Jul 14, 2026	9.83	9.85	9.58	9.63	9.63	-1.83%	345,536
Jul 13, 2026	9.52	9.87	9.40	9.81	9.81	3.05%	707,476
Jul 10, 2026	9.48	9.75	9.48	9.52	9.52	0.95%	356,715
Jul 9, 2026	9.50	9.67	9.38	9.43	9.43	-0.53%	450,154
Jul 8, 2026	9.67	9.71	9.43	9.48	9.48	-2.67%	521,194
Jul 7, 2026	9.81	9.82	9.50	9.74	9.74	-0.71%	518,548
Jul 6, 2026	9.95	9.96	9.80	9.81	9.81	-1.60%	269,913
Jul 3, 2026	9.99	10.09	9.85	9.97	9.97	0.50%	697,881
Jul 2, 2026	9.86	10.00	9.72	9.92	9.92	0.81%	503,140
Jul 1, 2026	9.83	10.29	9.79	9.84	9.84	0.20%	567,786
Jun 30, 2026	9.85	9.99	9.76	9.82	9.82	-0.51%	371,590
Jun 29, 2026	9.84	10.21	9.68	9.87	9.87	0.71%	375,621
Jun 25, 2026	10.10	10.13	9.78	9.80	9.80	-2.87%	745,493
Jun 24, 2026	10.15	10.20	9.94	10.09	10.09	-0.69%	510,764
Jun 23, 2026	10.35	10.40	10.08	10.16	10.16	-2.03%	333,586
Jun 22, 2026	10.18	10.48	10.18	10.37	10.37	0.48%	606,118
Jun 19, 2026	10.38	10.44	10.20	10.32	10.32	-0.48%	490,832
Jun 18, 2026	10.35	10.40	10.24	10.37	10.37	0.48%	540,394
Jun 17, 2026	10.51	10.54	10.25	10.32	10.32	-0.67%	733,094
Jun 16, 2026	10.92	10.96	10.32	10.39	10.39	-4.24%	1,085,135
Jun 15, 2026	11.22	11.30	10.75	10.85	10.85	-0.64%	1,717,802
Jun 12, 2026	10.44	10.98	10.36	10.92	10.92	6.64%	1,520,594