Skip to main content
logo
Impinj, Inc. (LON:0J9J)
London flag London · Delayed Price · Currency is GBP · Price in USD
151.77
-5.11 (-3.26%)
At close: Aug 1, 2025

Brightcove Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025153.84155.75145.30151.77151.77-3.26%2,031
Jul 31, 2025147.00163.39142.00156.89156.8927.69%2,447
Jul 30, 2025123.91125.00121.17122.87122.870.71%95
Jul 29, 2025127.92128.44121.87122.00122.00-2.63%76
Jul 28, 2025125.18126.33123.47125.30125.302.31%130
Jul 25, 2025119.71122.47119.71122.47122.472.42%275
Jul 24, 2025117.03120.00114.84119.58119.581.90%119
Jul 23, 2025116.30117.62113.23117.35117.356.49%128
Jul 22, 2025114.46117.37108.54110.20110.20-7.07%220
Jul 21, 2025115.98119.13115.98118.58118.582.38%43
Jul 18, 2025116.50117.72115.83115.83115.83-0.17%107
Jul 17, 2025114.00116.17110.53116.02116.024.03%104
Jul 16, 2025110.50111.76110.50111.53111.53-0.44%108
Jul 15, 2025115.00118.16112.02112.02112.02-0.74%54
Jul 14, 2025115.27115.82112.22112.85112.85-5.09%123
Jul 11, 2025118.95120.70118.90118.90118.90-1.52%528
Jul 10, 2025122.20122.37120.73120.73120.732.32%20
Jul 9, 2025118.00118.84116.00117.99117.991.06%45
Jul 8, 2025113.00118.95113.00116.76116.763.20%159
Jul 7, 2025114.39115.80113.14113.14113.14-1.45%145
Jul 3, 2025114.61115.34113.06114.81114.810.24%44
Jul 2, 2025112.10116.47111.75114.53114.530.83%147
Jul 1, 2025110.85113.59109.00113.59113.591.48%30
Jun 30, 2025112.12115.35110.91111.94111.94-0.86%388
Jun 27, 2025111.99112.91108.49112.91112.914.35%558
Jun 26, 2025112.00112.00106.65108.20108.200.03%905
Jun 25, 2025109.67109.67106.16108.17108.17-1.95%830
Jun 24, 2025107.72111.95106.58110.33110.334.69%289
Jun 23, 2025103.44105.39102.50105.39105.393.01%74
Jun 20, 2025106.18106.18101.82102.31102.31-0.90%28
Jun 18, 2025103.95105.96103.24103.24103.24-2.25%131
Jun 17, 2025104.53105.61104.48105.61105.61-0.24%22
Jun 16, 2025108.34108.34104.88105.87105.87-0.74%100
Jun 13, 2025106.01108.17105.46106.65106.65-2.07%407
Jun 12, 2025110.75111.00108.90108.90108.90-1.90%304
Jun 11, 2025117.00118.79110.70111.01111.01-5.50%595
Jun 10, 2025117.03118.36117.00117.47117.470.38%28
Jun 9, 2025115.50117.03114.45117.03117.032.73%64
Jun 6, 2025118.62118.94113.63113.91113.91-2.93%50
Jun 5, 2025117.48119.30116.77117.35117.35-1.72%169
Jun 4, 2025121.51121.77118.83119.40119.40-0.24%21
Jun 3, 2025116.97121.10116.10119.69119.694.33%126
Jun 2, 2025112.26115.63111.81114.72114.722.63%63
May 30, 2025113.81114.46111.37111.78111.78-3.11%107
May 29, 2025119.94119.94113.80115.37115.37-1.02%35
May 28, 2025116.84117.22116.43116.56116.56-1.14%158
May 27, 2025115.21117.90114.20117.90117.904.71%175
May 23, 2025114.00114.90111.51112.60112.60-2.80%131
May 22, 2025117.28118.24114.01115.84115.84-2.95%222
May 21, 2025122.00123.07118.99119.36119.36-4.21%305