Brightcom Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	12.90	13.00	12.85	12.90	12.90	-	3,462,090
Nov 25, 2025	12.91	13.06	12.80	12.90	12.90	-1.38%	5,803,079
Nov 24, 2025	13.06	13.17	12.88	13.08	13.08	0.62%	4,837,561
Nov 21, 2025	12.91	13.10	12.76	13.00	13.00	0.54%	6,334,918
Nov 20, 2025	13.30	13.31	12.90	12.93	12.93	-0.54%	5,931,875
Nov 19, 2025	13.32	13.41	12.92	13.00	13.00	-2.40%	9,848,306
Nov 18, 2025	14.05	14.05	13.15	13.32	13.32	-5.53%	9,790,740
Nov 17, 2025	14.70	14.84	13.97	14.10	14.10	0.50%	14,795,830
Nov 14, 2025	14.04	14.31	13.82	14.03	14.03	0.14%	8,773,102
Nov 13, 2025	13.25	14.80	13.21	14.01	14.01	5.26%	15,004,560
Nov 12, 2025	13.45	13.49	13.23	13.31	13.31	-0.89%	5,586,731
Nov 11, 2025	12.90	13.50	12.70	13.43	13.43	4.19%	9,115,141
Nov 10, 2025	13.17	13.17	12.85	12.89	12.89	-1.68%	3,706,468
Nov 7, 2025	12.72	13.33	12.50	13.11	13.11	3.07%	10,200,070
Nov 6, 2025	13.15	13.21	12.66	12.72	12.72	-3.71%	8,450,391
Nov 4, 2025	13.48	13.48	13.17	13.21	13.21	-2.00%	6,595,415
Nov 3, 2025	13.45	13.70	13.37	13.48	13.48	-0.81%	4,891,163
Oct 31, 2025	13.85	14.00	13.55	13.59	13.59	-0.80%	4,166,804
Oct 30, 2025	14.06	14.11	13.56	13.70	13.70	-2.56%	5,645,641