Brightcove Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	37.75	37.76	37.75	37.76	-	0.31%	2,349
Jul 31, 2025	37.65	37.65	37.64	37.64	-	-0.11%	500
Jul 30, 2025	37.71	37.72	37.67	37.68	-	-0.11%	2,300
Jul 29, 2025	37.71	37.72	37.71	37.72	-	0.16%	1,100
Jul 28, 2025	37.65	37.66	37.65	37.66	-	-0.37%	8,500
Jul 25, 2025	37.81	37.81	37.80	37.80	-	-0.03%	5,500
Jul 24, 2025	37.81	37.81	37.80	37.81	-	0.03%	1,200
Jul 23, 2025	37.88	37.88	37.80	37.80	-	-0.26%	3,000
Jul 22, 2025	37.90	37.90	37.89	37.90	-	0.05%	6,700
Jul 21, 2025	37.91	37.91	37.87	37.88	-	0.08%	4,200
Jul 18, 2025	37.88	37.88	37.85	37.85	-	0.05%	4,100
Jul 17, 2025	37.80	37.83	37.80	37.83	-	0.03%	5,700
Jul 16, 2025	37.76	37.83	37.76	37.82	-	0.21%	15,400
Jul 15, 2025	37.74	37.74	37.74	37.74	-	-0.11%	11,100
Jul 14, 2025	37.77	37.78	37.75	37.78	-	0.05%	3,300
Jul 11, 2025	37.73	37.76	37.73	37.76	-	0.08%	1,500
Jul 10, 2025	37.73	37.73	37.73	37.73	-	-	1,400
Jul 9, 2025	37.71	37.74	37.71	37.73	-	0.05%	1,600
Jul 8, 2025	37.71	37.71	37.71	37.71	-	-0.03%	800
Jul 7, 2025	37.67	37.72	37.67	37.72	-	0.03%	6,400
Jul 4, 2025	37.69	37.71	37.65	37.71	-	-0.63%	2,800
Jul 3, 2025	37.72	37.95	37.68	37.95	-	0.65%	2,500
Jul 2, 2025	37.71	37.72	37.70	37.71	-	-0.04%	6,200
Jun 30, 2025	37.72	37.72	37.72	37.72	-	0.08%	300
Jun 27, 2025	37.70	37.70	37.69	37.69	-	-0.05%	600
Jun 26, 2025	37.65	37.71	37.65	37.71	-	0.13%	2,400
Jun 25, 2025	37.65	37.66	37.65	37.66	-	-0.21%	1,300
Jun 24, 2025	37.70	37.75	37.70	37.74	-	-0.05%	2,700
Jun 23, 2025	37.70	37.78	37.70	37.76	-	0.05%	1,100
Jun 20, 2025	37.65	37.74	37.65	37.74	-	-	4,300
Jun 19, 2025	37.67	37.74	37.67	37.74	-	0.16%	2,100
Jun 18, 2025	37.68	37.69	37.67	37.68	-	0.05%	6,900
Jun 17, 2025	37.60	37.67	37.60	37.66	-	0.16%	2,100
Jun 16, 2025	37.62	37.62	37.60	37.60	-	-0.05%	900
Jun 13, 2025	37.56	37.62	37.56	37.62	-	0.05%	4,000
Jun 12, 2025	37.61	37.61	37.59	37.60	-	0.05%	9,400
Jun 11, 2025	37.59	37.59	37.54	37.58	-	0.08%	18,000
Jun 10, 2025	37.62	37.62	37.55	37.55	-	-0.07%	600
Jun 9, 2025	37.60	37.60	37.58	37.58	-	0.07%	1,800
Jun 6, 2025	37.58	37.58	37.54	37.55	-	-0.19%	1,900
Jun 5, 2025	37.65	37.65	37.62	37.62	-	-0.16%	6,900
Jun 4, 2025	37.67	37.68	37.67	37.68	-	0.11%	600
Jun 3, 2025	37.71	37.71	37.64	37.64	-	-0.08%	1,000
Jun 2, 2025	37.67	37.67	37.67	37.67	-	-0.13%	7,200
May 30, 2025	37.70	37.72	37.67	37.72	-	0.17%	5,800
May 29, 2025	37.65	37.66	37.65	37.66	-	0.07%	400
May 28, 2025	37.64	37.64	37.63	37.63	-	-0.11%	5,600
May 27, 2025	37.66	37.67	37.66	37.67	-	-0.08%	5,800
May 26, 2025	37.77	37.85	37.70	37.70	-	0.08%	1,800
May 23, 2025	37.67	37.67	37.67	37.67	-	0.08%	200