Brightcove Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	13.57	13.57	13.02	13.41	13.41	-4.42%	7,672
Jul 31, 2025	13.89	14.19	13.89	14.03	14.03	-0.36%	6,940
Jul 30, 2025	14.49	14.49	14.06	14.08	14.08	-3.16%	2,532
Jul 29, 2025	14.71	14.71	14.47	14.54	14.54	-1.49%	518
Jul 28, 2025	15.09	15.09	14.70	14.76	14.76	0.68%	8,456
Jul 25, 2025	14.98	14.98	14.62	14.66	14.66	-3.68%	12,848
Jul 24, 2025	15.45	15.45	14.95	15.22	15.22	-0.98%	23,672
Jul 23, 2025	15.54	15.54	15.35	15.37	15.37	1.05%	1,587
Jul 22, 2025	15.41	15.45	15.19	15.21	15.21	-2.31%	22,695
Jul 21, 2025	15.55	15.65	15.55	15.57	15.57	0.32%	4,659
Jul 18, 2025	15.61	15.61	15.52	15.52	15.52	0.06%	567
Jul 17, 2025	15.56	15.72	15.38	15.51	15.51	1.64%	4,897
Jul 16, 2025	15.38	15.80	15.26	15.26	15.26	-0.52%	20,376
Jul 15, 2025	15.13	15.38	15.01	15.34	15.34	3.51%	8,431
Jul 14, 2025	14.79	14.92	14.73	14.82	14.82	0.54%	6,270
Jul 11, 2025	14.44	14.74	14.44	14.74	14.74	3.66%	4,736
Jul 10, 2025	14.52	14.53	14.20	14.22	14.22	-0.70%	2,151
Jul 9, 2025	14.40	14.54	14.32	14.32	14.32	0.28%	126
Jul 8, 2025	14.15	14.28	14.15	14.28	14.28	1.35%	2,039
Jul 7, 2025	14.11	14.14	14.02	14.09	14.09	-1.33%	2,805
Jul 4, 2025	14.16	14.31	14.16	14.28	14.28	-0.70%	3,522
Jul 3, 2025	14.62	14.69	14.34	14.38	14.38	0.84%	8,365
Jul 2, 2025	13.95	14.45	13.86	14.26	14.26	1.93%	16,776
Jul 1, 2025	13.55	14.07	13.42	13.99	13.99	11.56%	17,072
Jun 30, 2025	12.59	12.59	12.47	12.54	12.54	-2.49%	413
Jun 27, 2025	12.77	12.86	12.65	12.86	12.86	2.63%	1,302
Jun 26, 2025	12.37	12.68	12.37	12.53	12.53	2.96%	1,219
Jun 25, 2025	12.56	12.57	12.17	12.17	12.17	-1.22%	3,378
Jun 24, 2025	12.38	12.50	12.28	12.32	12.32	2.24%	3,715
Jun 23, 2025	12.36	12.36	12.01	12.05	12.05	-2.67%	2,959
Jun 20, 2025	12.52	12.55	12.38	12.38	12.38	-0.08%	9,243
Jun 19, 2025	11.72	12.40	11.70	12.39	12.39	4.73%	8,223
Jun 18, 2025	11.83	11.83	11.67	11.83	11.83	-0.17%	2,418
Jun 17, 2025	11.87	11.87	11.82	11.85	11.85	-0.84%	1,771
Jun 16, 2025	12.05	12.10	11.87	11.95	11.95	6.13%	2,476
Jun 13, 2025	11.61	11.61	11.26	11.26	11.26	-5.06%	3,429
Jun 12, 2025	11.87	11.87	11.70	11.86	11.86	-0.42%	1,020
Jun 11, 2025	12.15	12.15	11.66	11.91	11.91	-1.89%	5,153
Jun 10, 2025	11.05	12.14	11.00	12.14	12.14	18.44%	98,776
Jun 9, 2025	10.33	10.49	10.25	10.25	10.25	0.20%	4,822
Jun 6, 2025	9.93	10.32	9.93	10.23	10.23	4.18%	1,176
Jun 5, 2025	9.97	9.97	9.82	9.82	9.82	-0.41%	1,648
Jun 4, 2025	9.80	9.96	9.80	9.86	9.86	0.82%	3,308
Jun 3, 2025	9.68	9.78	9.54	9.78	9.78	0.62%	1,788
Jun 2, 2025	9.57	9.72	9.56	9.72	9.72	0.41%	2,173
May 30, 2025	9.59	9.74	9.59	9.68	9.68	0.52%	3,648
May 29, 2025	9.54	9.65	9.52	9.63	9.63	2.45%	2,803
May 28, 2025	9.31	9.54	9.27	9.40	9.40	1.40%	4,648
May 27, 2025	9.39	9.39	9.27	9.27	9.27	-1.17%	1,291
May 26, 2025	9.37	9.40	9.36	9.38	9.38	3.88%	791