Brightcove Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.10	12.24	12.10	12.22	12.22	0.66%	758,701
Jul 31, 2025	12.24	12.28	12.08	12.14	12.14	-0.82%	1,368,748
Jul 30, 2025	12.52	12.58	12.18	12.24	12.24	-2.24%	2,196,121
Jul 29, 2025	12.28	12.56	12.28	12.52	12.52	1.95%	1,267,901
Jul 28, 2025	12.10	12.38	12.10	12.28	12.28	0.49%	1,543,500
Jul 25, 2025	12.16	12.24	12.08	12.22	12.22	-	859,201
Jul 24, 2025	12.18	12.22	12.02	12.22	12.22	0.33%	3,553,041
Jul 23, 2025	12.28	12.28	12.06	12.18	12.18	0.33%	1,009,840
Jul 22, 2025	12.22	12.26	12.06	12.14	12.14	-0.65%	1,331,301
Jul 21, 2025	12.22	12.30	12.20	12.22	12.22	-0.81%	911,843
Jul 18, 2025	12.36	12.40	12.22	12.32	12.32	-	1,102,791
Jul 17, 2025	12.44	12.44	12.30	12.32	12.32	-0.32%	1,234,976
Jul 16, 2025	12.32	12.50	12.32	12.36	12.36	-0.48%	783,257
Jul 15, 2025	12.38	12.50	12.32	12.42	12.42	0.16%	1,148,060
Jul 14, 2025	12.56	12.56	12.28	12.40	12.40	0.81%	787,400
Jul 11, 2025	12.56	12.58	12.22	12.30	12.30	-1.60%	2,262,933
Jul 10, 2025	12.30	12.50	12.24	12.50	12.50	1.79%	1,970,622
Jul 9, 2025	12.36	12.36	12.18	12.28	12.28	-0.65%	1,374,274
Jul 8, 2025	12.40	12.40	12.18	12.36	12.36	0.32%	1,070,398
Jul 7, 2025	12.14	12.34	12.08	12.32	12.32	1.32%	840,001
Jul 4, 2025	12.14	12.20	12.06	12.16	12.16	-0.33%	537,135
Jul 3, 2025	12.08	12.28	12.06	12.20	12.20	-0.49%	1,606,391
Jul 2, 2025	12.12	12.30	12.00	12.26	12.26	1.32%	1,233,744
Jun 30, 2025	12.36	12.44	12.10	12.10	12.10	-3.04%	1,014,102
Jun 27, 2025	12.36	12.50	12.36	12.48	12.48	0.81%	1,167,732
Jun 26, 2025	12.40	12.48	12.26	12.38	12.38	-0.32%	1,564,295
Jun 25, 2025	12.06	12.44	12.06	12.42	12.42	2.81%	2,522,360
Jun 24, 2025	11.80	12.14	11.70	12.08	12.08	2.72%	2,346,053
Jun 23, 2025	11.42	11.98	11.36	11.76	11.76	3.52%	3,927,202
Jun 20, 2025	11.34	11.48	11.30	11.36	11.36	0.18%	18,656,958
Jun 19, 2025	11.36	11.42	11.24	11.34	11.34	-0.70%	2,216,370
Jun 18, 2025	11.50	11.50	11.36	11.42	11.42	0.35%	1,140,879
Jun 17, 2025	11.20	11.50	11.20	11.38	11.38	0.71%	1,156,761
Jun 16, 2025	11.32	11.36	11.14	11.30	11.30	-0.53%	1,445,739
Jun 13, 2025	11.32	11.46	11.30	11.36	11.36	0.35%	1,021,420
Jun 12, 2025	11.46	11.48	11.28	11.32	11.32	-1.22%	1,201,425
Jun 11, 2025	11.28	11.56	11.28	11.46	11.46	1.60%	1,156,364
Jun 10, 2025	11.36	11.38	11.28	11.28	11.28	-	651,688
Jun 9, 2025	11.38	11.38	11.26	11.28	11.28	0.36%	877,216
Jun 6, 2025	11.14	11.28	11.14	11.24	11.24	0.18%	773,095
Jun 5, 2025	11.20	11.30	11.20	11.22	11.22	-	689,965
Jun 4, 2025	11.30	11.32	11.20	11.22	11.22	-0.36%	1,734,527
Jun 3, 2025	11.02	11.30	11.02	11.26	11.26	1.99%	1,157,304
Jun 2, 2025	11.04	11.16	10.78	11.04	11.04	-	2,604,934
May 30, 2025	11.18	11.26	11.04	11.04	11.04	-1.25%	1,421,555
May 29, 2025	11.22	11.22	11.04	11.18	11.18	-0.18%	1,448,931
May 28, 2025	11.30	11.38	11.04	11.20	11.20	-	1,661,405
May 27, 2025	10.94	11.26	10.94	11.20	11.20	2.38%	2,055,582
May 26, 2025	11.28	11.28	10.94	10.94	10.94	-3.01%	1,385,671
May 23, 2025	11.36	11.38	11.22	11.28	11.28	-0.88%	626,289