Brightcom Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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