Brightcom Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	10.25	10.75	10.09	10.24	10.24	-0.78%	1,025,460
Jun 10, 2026	10.95	10.95	10.26	10.32	10.32	-3.82%	856,950
Jun 9, 2026	10.96	11.33	10.60	10.73	10.73	-3.68%	1,909,220
Jun 8, 2026	11.99	12.46	11.06	11.14	11.14	-7.86%	2,745,161
Jun 5, 2026	12.10	13.11	11.93	12.09	12.09	4.13%	5,801,198
Jun 4, 2026	11.29	11.61	11.16	11.61	11.61	4.97%	6,946,616
Jun 3, 2026	10.65	11.06	10.58	11.06	11.06	4.93%	4,651,976
Jun 2, 2026	10.00	10.55	9.84	10.54	10.54	4.88%	1,853,948
Jun 1, 2026	10.30	10.41	10.00	10.05	10.05	-3.83%	834,712
May 29, 2026	10.27	10.58	10.21	10.45	10.45	1.36%	1,169,373
May 27, 2026	10.31	10.68	10.22	10.31	10.31	-0.58%	1,064,966
May 26, 2026	10.83	10.92	10.37	10.37	10.37	-4.95%	1,300,592
May 25, 2026	10.80	11.10	10.55	10.91	10.91	3.12%	1,426,155
May 22, 2026	11.05	11.05	10.20	10.58	10.58	0.47%	3,856,635
May 21, 2026	10.53	10.53	10.31	10.53	10.53	4.99%	600,540
May 20, 2026	9.76	10.03	9.55	10.03	10.03	4.92%	2,653,339
May 19, 2026	9.11	9.56	9.10	9.56	9.56	4.94%	661,180
May 18, 2026	9.09	9.20	8.87	9.11	9.11	-2.36%	361,999
May 15, 2026	9.24	9.53	8.71	9.33	9.33	2.53%	467,671
May 14, 2026	9.29	9.29	8.99	9.10	9.10	-	228,167
May 13, 2026	9.38	9.39	8.95	9.10	9.10	-0.87%	147,255
May 12, 2026	9.45	9.45	9.10	9.18	9.18	-3.16%	310,628
May 11, 2026	9.57	9.59	9.40	9.48	9.48	-0.94%	199,784
May 8, 2026	9.62	9.62	9.33	9.57	9.57	-	252,403
May 7, 2026	9.52	9.65	9.50	9.57	9.57	-0.21%	214,626
May 6, 2026	9.32	9.70	9.20	9.59	9.59	1.80%	275,376
May 5, 2026	9.50	9.62	9.13	9.42	9.42	-0.74%	422,863
May 4, 2026	9.35	9.72	9.34	9.49	9.49	-0.21%	171,021
Apr 30, 2026	9.45	9.63	9.08	9.51	9.51	-0.31%	216,501
Apr 29, 2026	9.61	9.74	9.40	9.54	9.54	-1.24%	293,943
Apr 28, 2026	9.65	9.80	9.55	9.66	9.66	-0.10%	244,455
Apr 27, 2026	9.22	9.80	9.22	9.67	9.67	3.31%	506,738
Apr 24, 2026	9.60	9.81	9.25	9.36	9.36	-2.90%	325,675
Apr 23, 2026	9.76	9.76	9.57	9.64	9.64	-0.31%	190,302
Apr 22, 2026	9.50	9.75	9.50	9.67	9.67	0.73%	152,240
Apr 21, 2026	9.52	9.70	9.51	9.60	9.60	-0.31%	255,142
Apr 20, 2026	9.87	9.99	9.50	9.63	9.63	-0.41%	177,478
Apr 17, 2026	9.92	9.98	9.37	9.67	9.67	-1.93%	555,390
Apr 16, 2026	9.95	10.05	9.73	9.86	9.86	-0.60%	524,193
Apr 15, 2026	9.71	10.04	9.70	9.92	9.92	2.90%	487,875
Apr 13, 2026	9.79	9.79	9.42	9.64	9.64	-2.72%	432,003
Apr 10, 2026	9.75	9.99	9.52	9.91	9.91	3.12%	385,293