Brightcove Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	42.57	42.57	42.57	42.57	42.57	-1.91%	100
Jul 30, 2025	43.40	43.40	43.40	43.40	43.40	-	-
Jul 29, 2025	43.40	43.40	43.40	43.40	43.40	-	525
Jul 28, 2025	43.40	43.40	43.40	43.40	43.40	-	25
Jul 25, 2025	43.85	43.85	42.35	43.40	43.40	-4.66%	465
Jul 24, 2025	45.52	45.52	45.52	45.52	45.52	-	20
Jul 23, 2025	45.52	45.52	45.52	45.52	45.52	-	-
Jul 22, 2025	44.10	45.52	44.10	45.52	45.52	3.45%	750
Jul 21, 2025	44.00	44.00	44.00	44.00	44.00	1.70%	237
Jul 18, 2025	43.27	43.27	43.27	43.27	43.27	2.04%	190
Jul 17, 2025	42.40	42.40	42.40	42.40	42.40	-	-
Jul 16, 2025	42.40	42.40	42.40	42.40	42.40	-	-
Jul 15, 2025	42.40	42.40	42.40	42.40	42.40	-	-
Jul 14, 2025	42.40	42.40	42.40	42.40	42.40	-	-
Jul 11, 2025	42.40	42.40	42.40	42.40	42.40	-	-
Jul 10, 2025	42.40	42.40	42.40	42.40	42.40	-	6
Jul 9, 2025	42.40	42.40	42.40	42.40	42.40	-0.70%	1,605
Jul 8, 2025	42.70	42.70	42.70	42.70	42.70	-	-
Jul 7, 2025	42.70	42.70	42.70	42.70	42.70	-	-
Jul 3, 2025	42.70	42.70	42.70	42.70	42.70	-	76
Jul 2, 2025	42.70	42.70	42.70	42.70	42.70	-	-
Jul 1, 2025	42.70	42.70	42.70	42.70	42.70	-	50
Jun 30, 2025	42.70	42.70	42.70	42.70	42.70	-	-
Jun 27, 2025	42.70	42.70	42.70	42.70	42.70	-	-
Jun 26, 2025	42.70	42.70	42.70	42.70	42.70	-	-
Jun 25, 2025	42.70	42.70	42.70	42.70	42.70	-	-
Jun 24, 2025	43.09	43.09	41.58	42.70	42.70	-1.27%	13,834
Jun 23, 2025	43.25	43.25	43.25	43.25	43.25	-	220
Jun 20, 2025	43.25	43.25	43.25	43.25	43.25	-	-
Jun 18, 2025	43.25	43.25	43.25	43.25	43.25	-1.70%	1,235
Jun 17, 2025	43.00	44.00	43.00	44.00	44.00	-0.86%	340
Jun 16, 2025	42.49	44.38	42.49	44.38	44.38	9.58%	499
Jun 13, 2025	40.50	40.50	40.50	40.50	40.50	-	-
Jun 12, 2025	40.50	40.50	40.50	40.50	40.50	1.25%	270
Jun 11, 2025	39.78	40.50	38.02	40.00	40.00	0.73%	973
Jun 10, 2025	39.71	39.71	39.71	39.71	39.71	-3.64%	440
Jun 9, 2025	41.21	41.21	41.21	41.21	41.21	7.47%	120
Jun 6, 2025	38.35	38.35	38.35	38.35	38.35	-	37
Jun 5, 2025	38.35	38.35	38.35	38.35	38.35	-	20
Jun 4, 2025	38.35	38.35	38.35	38.35	38.35	-	20
Jun 3, 2025	40.44	40.44	36.69	38.35	38.35	0.54%	1,016
Jun 2, 2025	38.14	38.14	38.14	38.14	38.14	-	-
May 30, 2025	38.14	38.14	38.14	38.14	38.14	-	20
May 29, 2025	38.14	38.14	38.14	38.14	38.14	4.44%	123
May 28, 2025	36.52	36.52	36.52	36.52	36.52	-7.19%	144
May 27, 2025	39.35	39.35	39.35	39.35	39.35	1.29%	164
May 23, 2025	38.03	38.85	38.03	38.85	38.85	3.60%	425
May 22, 2025	37.50	37.50	37.50	37.50	37.50	2.74%	420
May 21, 2025	36.50	36.50	36.50	36.50	36.50	-	30
May 20, 2025	36.50	36.50	36.50	36.50	36.50	-	7