Brightcove Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	0.43	0.43	0.42	0.42	-	-2.33%	32,000
Jul 30, 2025	0.43	0.44	0.43	0.43	-	-2.27%	100,000
Jul 29, 2025	0.44	0.44	0.44	0.44	-	-	10,800
Jul 28, 2025	0.44	0.44	0.44	0.44	-	4.76%	500
Jul 25, 2025	0.42	0.42	0.42	0.42	-	-	-
Jul 24, 2025	0.42	0.42	0.42	0.42	-	-	-
Jul 23, 2025	0.44	0.44	0.42	0.42	-	-2.33%	13,600
Jul 22, 2025	0.43	0.43	0.43	0.43	-	-	1,300
Jul 21, 2025	0.43	0.43	0.43	0.43	-	-	-
Jul 18, 2025	0.43	0.43	0.43	0.43	-	-2.27%	1,000
Jul 17, 2025	0.44	0.44	0.44	0.44	-	2.33%	1,400
Jul 16, 2025	0.43	0.43	0.43	0.43	-	-	2,100
Jul 15, 2025	0.43	0.43	0.43	0.43	-	-	-
Jul 14, 2025	0.45	0.45	0.43	0.43	-	2.38%	15,000
Jul 11, 2025	0.42	0.42	0.42	0.42	-	2.44%	2,000
Jul 10, 2025	0.41	0.41	0.41	0.41	-	-2.38%	800
Jul 9, 2025	0.43	0.43	0.42	0.42	-	-2.33%	50,500
Jul 8, 2025	0.43	0.43	0.43	0.43	-	-	8,500
Jul 7, 2025	0.43	0.43	0.43	0.43	-	-	5,200
Jul 4, 2025	0.43	0.43	0.43	0.43	-	-	1,200
Jul 3, 2025	0.43	0.43	0.43	0.43	-	-	500
Jul 2, 2025	0.43	0.43	0.43	0.43	-	-	-
Jun 30, 2025	0.44	0.44	0.43	0.43	-	-	11,200
Jun 27, 2025	0.43	0.43	0.43	0.43	-	-	15,000
Jun 26, 2025	0.43	0.43	0.43	0.43	-	-	-
Jun 25, 2025	0.50	0.50	0.42	0.43	-	-14.00%	131,000
Jun 24, 2025	0.46	0.53	0.46	0.50	-	11.11%	100,000
Jun 23, 2025	0.46	0.46	0.45	0.45	-	-	9,200
Jun 20, 2025	0.45	0.45	0.45	0.45	-	-	2,300
Jun 19, 2025	0.45	0.45	0.45	0.45	-	2.27%	500
Jun 18, 2025	0.44	0.44	0.44	0.44	-	-	2,100
Jun 17, 2025	0.44	0.44	0.44	0.44	-	-	600
Jun 16, 2025	0.45	0.46	0.44	0.44	-	-	10,100
Jun 13, 2025	0.44	0.44	0.44	0.44	-	-	-
Jun 12, 2025	0.44	0.44	0.44	0.44	-	-	-
Jun 11, 2025	0.44	0.45	0.44	0.44	-	-2.22%	16,500
Jun 10, 2025	0.45	0.45	0.45	0.45	-	2.27%	8,500
Jun 9, 2025	0.44	0.44	0.44	0.44	-	-	-
Jun 6, 2025	0.44	0.44	0.44	0.44	-	-	1,000
Jun 5, 2025	0.45	0.45	0.44	0.44	-	-2.22%	2,500
Jun 4, 2025	0.45	0.45	0.45	0.45	-	-	-
Jun 3, 2025	0.44	0.45	0.44	0.45	-	4.65%	9,400
Jun 2, 2025	0.43	0.43	0.43	0.43	-	4.88%	500
May 30, 2025	0.44	0.44	0.40	0.41	-	-8.89%	122,000
May 29, 2025	0.45	0.45	0.45	0.45	-	-	1,900
May 28, 2025	0.45	0.45	0.45	0.45	-	-	-
May 27, 2025	0.45	0.45	0.45	0.45	-	2.27%	500
May 26, 2025	0.44	0.44	0.44	0.44	-	-	-
May 23, 2025	0.44	0.44	0.44	0.44	-	-	-
May 22, 2025	0.45	0.45	0.44	0.44	-	-	4,500