Brightcove Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	10.72	10.79	10.60	10.69	10.69	-0.47%	7,524,180
Jul 31, 2025	10.86	10.99	10.69	10.74	10.74	-1.74%	7,815,477
Jul 30, 2025	10.95	11.05	10.81	10.93	10.93	-0.27%	8,434,120
Jul 29, 2025	10.93	11.18	10.84	10.96	10.96	0.27%	8,913,920
Jul 28, 2025	10.88	10.95	10.82	10.93	10.93	0.74%	7,718,340
Jul 25, 2025	10.86	10.86	10.78	10.85	10.85	-0.09%	5,289,720
Jul 24, 2025	10.68	10.91	10.65	10.86	10.86	1.69%	8,713,020
Jul 23, 2025	10.80	10.87	10.67	10.68	10.68	-1.48%	9,501,760
Jul 22, 2025	10.81	10.96	10.77	10.84	10.84	0.37%	9,837,760
Jul 21, 2025	10.74	10.80	10.71	10.80	10.80	0.65%	6,614,460
Jul 18, 2025	10.73	10.77	10.64	10.73	10.73	-0.09%	6,506,680
Jul 17, 2025	10.61	10.75	10.61	10.74	10.74	0.85%	7,587,242
Jul 16, 2025	10.60	10.68	10.56	10.65	10.65	0.28%	6,524,040
Jul 15, 2025	10.58	10.66	10.43	10.62	10.62	0.19%	8,399,860
Jul 14, 2025	10.53	10.62	10.49	10.60	10.60	0.66%	6,120,900
Jul 11, 2025	10.47	10.57	10.43	10.53	10.53	0.57%	7,139,920
Jul 10, 2025	10.41	10.51	10.39	10.47	10.47	0.10%	5,544,354
Jul 9, 2025	10.50	10.62	10.43	10.46	10.46	-0.66%	7,192,720
Jul 8, 2025	10.43	10.53	10.42	10.53	10.53	0.86%	5,469,100
Jul 7, 2025	10.40	10.47	10.34	10.44	10.44	0.38%	4,233,980
Jul 4, 2025	10.53	10.56	10.39	10.40	10.40	-1.52%	7,428,480
Jul 3, 2025	10.50	10.67	10.50	10.56	10.56	0.28%	5,564,260
Jul 2, 2025	10.67	10.69	10.47	10.53	10.53	-1.03%	8,024,139
Jul 1, 2025	10.74	10.77	10.57	10.64	10.64	-0.84%	10,117,479
Jun 30, 2025	10.51	10.74	10.47	10.73	10.73	2.48%	12,835,189
Jun 27, 2025	10.46	10.57	10.45	10.47	10.47	-0.66%	9,618,259
Jun 26, 2025	10.47	10.68	10.41	10.54	10.44	0.38%	14,978,190
Jun 25, 2025	10.30	10.51	10.28	10.50	10.40	1.65%	13,574,560
Jun 24, 2025	10.19	10.34	10.10	10.33	10.23	0.98%	7,913,480
Jun 23, 2025	10.03	10.24	10.02	10.23	10.13	2.10%	6,581,840
Jun 20, 2025	10.19	10.21	10.01	10.02	9.92	-2.05%	6,000,620
Jun 19, 2025	10.31	10.31	10.10	10.23	10.13	-1.25%	7,734,368
Jun 18, 2025	10.32	10.41	10.30	10.36	10.26	-	8,934,940
Jun 17, 2025	10.24	10.39	10.23	10.36	10.26	0.68%	10,193,640
Jun 16, 2025	10.22	10.31	10.15	10.29	10.19	0.49%	9,069,920
Jun 13, 2025	10.10	10.33	10.03	10.24	10.14	1.19%	12,605,060
Jun 12, 2025	10.11	10.17	10.01	10.12	10.02	0.10%	4,895,592
Jun 11, 2025	10.04	10.13	10.01	10.11	10.01	0.60%	4,957,760
Jun 10, 2025	10.23	10.23	9.97	10.05	9.95	-1.95%	10,129,775
Jun 9, 2025	10.17	10.29	10.17	10.25	10.15	0.69%	7,728,180
Jun 6, 2025	10.24	10.28	10.14	10.18	10.08	-0.49%	6,285,600
Jun 5, 2025	10.22	10.25	10.11	10.23	10.13	-0.10%	7,428,500
Jun 4, 2025	10.26	10.42	10.22	10.24	10.14	-1.35%	11,039,988
Jun 3, 2025	10.29	10.45	10.25	10.38	10.28	1.47%	16,779,248
May 30, 2025	10.12	10.32	9.99	10.23	10.13	0.99%	13,220,360
May 29, 2025	9.93	10.15	9.92	10.13	10.03	1.71%	9,035,316
May 28, 2025	9.99	10.14	9.93	9.96	9.87	-0.99%	8,142,775
May 27, 2025	10.03	10.24	9.82	10.06	9.96	0.30%	12,676,999
May 26, 2025	10.10	10.11	9.96	10.03	9.93	-	11,984,700
May 23, 2025	10.22	10.45	10.03	10.03	9.93	-4.29%	28,642,884