Brightcove Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	70.60	70.92	69.90	70.26	70.26	-1.51%	4,596,356
Jul 31, 2025	70.80	71.60	70.52	71.34	71.34	1.28%	7,096,549
Jul 30, 2025	71.86	72.14	70.28	70.44	70.44	-5.07%	4,947,785
Jul 29, 2025	71.52	74.20	71.12	74.20	74.20	3.78%	3,679,749
Jul 28, 2025	72.20	72.38	71.40	71.50	71.50	0.22%	4,982,552
Jul 25, 2025	71.76	72.10	70.98	71.34	71.34	-0.89%	5,939,086
Jul 24, 2025	73.26	73.28	71.98	71.98	71.98	-0.69%	7,005,808
Jul 23, 2025	72.44	72.68	71.88	72.48	72.48	0.06%	7,701,279
Jul 22, 2025	72.18	72.88	71.92	72.44	72.44	0.30%	4,768,309
Jul 21, 2025	73.00	73.22	71.50	72.22	72.22	-0.69%	7,146,158
Jul 18, 2025	72.74	73.18	71.96	72.72	72.72	0.19%	8,080,202
Jul 17, 2025	72.50	72.88	71.74	72.58	72.58	0.67%	9,617,517
Jul 16, 2025	70.38	73.82	70.26	72.10	72.10	0.98%	22,006,368
Jul 15, 2025	74.94	76.16	71.02	71.40	71.40	-7.68%	30,895,278
Jul 14, 2025	77.06	78.04	76.88	77.34	77.34	-0.08%	6,169,923
Jul 11, 2025	77.98	78.30	77.10	77.40	77.40	-1.15%	7,365,945
Jul 10, 2025	78.12	79.34	77.66	78.30	78.30	0.28%	6,893,328
Jul 9, 2025	81.80	82.00	78.08	78.08	78.08	-4.85%	8,828,352
Jul 8, 2025	81.88	82.34	81.34	82.06	82.06	-	3,776,395
Jul 7, 2025	81.92	82.36	81.42	82.06	82.06	0.17%	2,354,576
Jul 4, 2025	82.00	82.14	81.58	81.92	81.92	-0.22%	1,676,262
Jul 3, 2025	81.84	82.34	81.30	82.10	82.10	0.47%	2,803,348
Jul 2, 2025	81.94	81.94	81.02	81.72	81.72	0.39%	3,500,216
Jul 1, 2025	80.76	81.40	79.84	81.40	81.40	0.57%	5,909,864
Jun 30, 2025	81.00	81.16	80.06	80.94	80.94	0.15%	4,269,830
Jun 27, 2025	80.24	80.82	80.04	80.82	80.82	1.51%	4,345,578
Jun 26, 2025	79.50	79.98	78.96	79.62	79.62	0.13%	4,982,692
Jun 25, 2025	80.50	80.50	79.34	79.52	79.52	-1.00%	4,658,069
Jun 24, 2025	80.40	80.80	80.04	80.32	80.32	1.88%	5,009,512
Jun 23, 2025	79.00	79.80	78.24	78.84	78.84	-2.23%	10,798,249
Jun 19, 2025	80.56	80.92	80.12	80.64	80.64	-0.07%	7,010,001
Jun 18, 2025	80.04	81.00	79.94	80.70	80.70	0.82%	7,045,693
Jun 17, 2025	80.30	80.66	79.68	80.04	80.04	-1.31%	4,913,292
Jun 16, 2025	79.96	81.14	79.92	81.10	81.10	1.76%	4,695,725
Jun 13, 2025	79.48	80.30	79.42	79.70	79.70	-1.26%	6,858,153
Jun 12, 2025	80.92	81.32	80.46	80.72	80.72	-0.98%	4,691,040
Jun 11, 2025	82.20	82.48	81.50	81.52	81.52	-0.54%	5,409,973
Jun 10, 2025	82.12	82.78	81.74	81.96	81.96	-0.22%	4,378,650
Jun 9, 2025	82.64	83.34	82.06	82.14	82.14	-0.87%	3,781,998
Jun 5, 2025	82.78	83.54	82.38	82.86	82.86	-0.07%	4,322,254
Jun 4, 2025	82.52	83.12	82.36	82.92	82.92	0.85%	5,568,778
Jun 3, 2025	82.02	82.46	81.70	82.22	82.22	0.24%	5,495,130
Jun 2, 2025	80.92	82.26	80.62	82.02	82.02	0.66%	6,218,483
May 30, 2025	82.56	82.64	81.10	81.48	81.48	-2.49%	12,847,371
May 28, 2025	84.20	84.38	83.54	83.56	83.56	-0.57%	2,745,406
May 27, 2025	83.62	84.56	83.42	84.04	84.04	0.57%	4,282,187
May 26, 2025	83.90	84.26	83.40	83.56	83.56	0.67%	1,665,470
May 23, 2025	84.98	85.44	82.32	83.00	83.00	-2.26%	4,884,430
May 22, 2025	85.42	85.46	84.64	84.92	84.92	-1.03%	4,610,189
May 21, 2025	84.80	85.94	84.74	85.80	85.80	1.25%	5,775,030