Brightcom Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	10.75	10.75	10.50	10.60	-	-2.84%	1,432,158
Feb 5, 2026	10.30	11.21	10.16	10.91	10.91	5.82%	7,894,605
Feb 4, 2026	10.50	10.59	10.30	10.31	10.31	-2.64%	5,858,914
Feb 3, 2026	11.14	11.45	10.45	10.59	10.59	3.52%	13,767,980
Feb 2, 2026	10.72	10.72	9.95	10.23	10.23	-2.57%	9,075,835
Feb 1, 2026	9.25	11.04	9.25	10.50	10.50	14.13%	37,611,230
Jan 30, 2026	8.95	9.28	8.70	9.20	9.20	2.79%	8,701,395
Jan 29, 2026	9.35	9.36	8.81	8.95	8.95	-3.76%	7,776,209
Jan 28, 2026	8.65	9.44	8.65	9.30	9.30	7.64%	12,899,640
Jan 27, 2026	8.75	8.89	8.61	8.64	8.64	-3.36%	8,496,702
Jan 23, 2026	9.21	9.30	8.88	8.94	8.94	-2.19%	6,260,869
Jan 22, 2026	9.08	9.24	8.95	9.14	9.14	1.78%	4,197,848
Jan 21, 2026	9.10	9.40	8.90	8.98	8.98	-1.86%	8,316,961
Jan 20, 2026	9.40	9.71	9.06	9.15	9.15	-2.87%	10,299,210
Jan 19, 2026	9.68	9.73	9.31	9.42	9.42	-2.28%	6,169,447
Jan 16, 2026	9.80	9.95	9.56	9.64	9.64	-1.83%	6,489,664
Jan 14, 2026	9.88	9.95	9.72	9.82	9.82	-0.81%	4,785,748
Jan 13, 2026	9.95	10.19	9.75	9.90	9.90	0.61%	6,956,715
Jan 12, 2026	10.01	10.03	9.65	9.84	9.84	-1.70%	8,148,564
Jan 9, 2026	10.22	10.23	9.98	10.01	10.01	-2.34%	6,639,059
Jan 8, 2026	10.41	10.45	10.20	10.25	10.25	-1.54%	3,826,849
Jan 7, 2026	10.40	10.52	10.30	10.41	10.41	0.19%	3,376,113
Jan 6, 2026	10.65	10.65	10.35	10.39	10.39	-2.17%	4,369,127
Jan 5, 2026	10.50	10.67	10.42	10.62	10.62	0.66%	5,129,681
Jan 2, 2026	10.64	10.75	10.48	10.55	10.55	-0.66%	5,134,021
Jan 1, 2026	10.80	10.80	10.47	10.62	10.62	0.85%	4,036,085
Dec 31, 2025	10.21	10.68	10.15	10.53	10.53	3.54%	8,011,282
Dec 30, 2025	10.39	10.41	10.15	10.17	10.17	-1.45%	3,872,734
Dec 29, 2025	10.61	10.65	10.29	10.32	10.32	-0.77%	5,554,327
Dec 26, 2025	10.52	10.53	10.34	10.40	10.40	-0.76%	4,890,100
Dec 24, 2025	10.60	10.70	10.35	10.48	10.48	-2.60%	11,050,950
Dec 23, 2025	11.28	11.29	10.72	10.76	10.76	-4.01%	7,274,087
Dec 22, 2025	11.00	11.25	10.84	11.21	11.21	2.94%	6,122,873
Dec 19, 2025	10.55	11.35	10.52	10.89	10.89	3.71%	11,767,070
Dec 18, 2025	10.80	10.80	10.42	10.50	10.50	-2.87%	7,459,103
Dec 17, 2025	11.39	11.39	10.77	10.81	10.81	-1.73%	4,561,750
Dec 16, 2025	11.25	11.25	10.96	11.00	11.00	-2.22%	3,779,799
Dec 15, 2025	11.19	11.32	11.02	11.25	11.25	0.54%	4,177,124
Dec 12, 2025	11.05	11.26	11.00	11.19	11.19	1.45%	5,919,763
Dec 11, 2025	11.53	11.53	11.00	11.03	11.03	-3.25%	6,585,464
Dec 10, 2025	11.51	11.60	11.32	11.40	11.40	0.09%	4,359,519
Dec 9, 2025	11.08	11.58	10.80	11.39	11.39	2.61%	9,422,085
Dec 8, 2025	11.63	12.08	10.98	11.10	11.10	-2.72%	11,901,910
Dec 5, 2025	11.62	11.70	11.36	11.41	11.41	-2.23%	4,635,513
Dec 4, 2025	11.98	12.02	11.62	11.67	11.67	-1.02%	4,835,415
Dec 3, 2025	12.07	12.14	11.71	11.79	11.79	-2.32%	5,584,804
Dec 2, 2025	12.38	12.38	11.96	12.07	12.07	-2.58%	6,071,016
Dec 1, 2025	12.53	12.84	12.31	12.39	12.39	-4.18%	9,720,247
Nov 28, 2025	12.90	13.29	12.81	12.93	12.93	0.94%	6,320,471
Nov 27, 2025	12.96	13.03	12.75	12.81	12.81	-0.70%	5,257,972