Brightcom Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 8, 2025	11.63	12.08	10.98	11.23	-	-1.58%	11,880,551
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
Oct 29, 2025	13.61	14.20	13.45	14.06	14.06	3.23%	7,768,299
Oct 28, 2025	13.45	13.84	13.39	13.62	13.62	2.33%	8,935,427
Oct 27, 2025	13.43	13.50	13.23	13.31	13.31	-0.45%	4,174,387
Oct 24, 2025	13.44	13.60	13.14	13.37	13.37	-0.52%	5,850,979
Oct 23, 2025	13.56	13.66	13.40	13.44	13.44	-0.88%	4,639,233
Oct 21, 2025	13.55	13.74	13.51	13.56	13.56	0.82%	1,312,505
Oct 20, 2025	13.61	13.82	13.39	13.45	13.45	-0.52%	3,807,597
Oct 17, 2025	13.72	13.77	13.50	13.52	13.52	-1.17%	4,154,799
Oct 16, 2025	13.92	13.98	13.65	13.68	13.68	-1.30%	4,424,458
Oct 15, 2025	13.84	14.30	13.77	13.86	13.86	0.58%	7,228,228
Oct 14, 2025	14.05	14.09	13.68	13.78	13.78	-1.71%	6,227,147
Oct 13, 2025	14.35	14.40	13.95	14.02	14.02	-2.84%	5,797,971
Oct 10, 2025	14.49	14.62	14.28	14.43	14.43	0.56%	5,813,660
Oct 9, 2025	14.71	14.71	14.20	14.35	14.35	-2.71%	8,823,252
Oct 8, 2025	14.00	15.11	14.00	14.75	14.75	13.03%	29,381,880
Oct 7, 2025	13.58	13.80	12.96	13.05	13.05	-3.90%	10,472,300
Oct 6, 2025	14.02	14.08	13.51	13.58	13.58	-3.07%	5,994,500
Oct 3, 2025	14.06	14.10	13.92	14.01	14.01	-0.28%	3,929,595
Oct 1, 2025	14.03	14.20	13.85	14.05	14.05	1.15%	3,625,833
Sep 30, 2025	14.14	14.14	13.80	13.89	13.89	-0.43%	4,263,693
Sep 29, 2025	14.49	14.49	13.85	13.95	13.95	-1.90%	6,927,505
Sep 26, 2025	14.49	14.59	14.20	14.22	14.22	-4.76%	9,893,062
Sep 25, 2025	14.40	14.93	14.31	14.93	14.93	4.99%	9,950,320