Brightcove Inc. (BCOV)
4.450
0.00 (0.00%)
Inactive · Last trade price
on Feb 3, 2025
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Feb 3, 2025 | 4.44 | 4.46 | 4.44 | 4.45 | 4.45 | 0.23% | 301,250 |
| Jan 31, 2025 | 4.44 | 4.45 | 4.44 | 4.44 | 4.44 | 0.23% | 153,057 |
| Jan 30, 2025 | 4.44 | 4.44 | 4.43 | 4.43 | 4.43 | - | 132,612 |
| Jan 29, 2025 | 4.43 | 4.44 | 4.43 | 4.43 | 4.43 | - | 263,359 |
| Jan 28, 2025 | 4.43 | 4.44 | 4.43 | 4.43 | 4.43 | -0.23% | 45,653 |
| Jan 27, 2025 | 4.43 | 4.44 | 4.43 | 4.44 | 4.44 | 0.23% | 168,738 |
| Jan 24, 2025 | 4.43 | 4.44 | 4.43 | 4.43 | 4.43 | - | 76,749 |
| Jan 23, 2025 | 4.43 | 4.44 | 4.42 | 4.43 | 4.43 | 0.23% | 220,530 |
| Jan 22, 2025 | 4.42 | 4.43 | 4.41 | 4.42 | 4.42 | 0.23% | 205,453 |
| Jan 21, 2025 | 4.42 | 4.43 | 4.41 | 4.41 | 4.41 | -0.23% | 212,936 |
| Jan 17, 2025 | 4.43 | 4.43 | 4.42 | 4.42 | 4.42 | - | 120,611 |
| Jan 16, 2025 | 4.41 | 4.43 | 4.41 | 4.42 | 4.42 | - | 146,649 |
| Jan 15, 2025 | 4.42 | 4.43 | 4.41 | 4.42 | 4.42 | 0.23% | 567,963 |
| Jan 14, 2025 | 4.41 | 4.43 | 4.41 | 4.41 | 4.41 | -0.23% | 345,560 |
| Jan 13, 2025 | 4.41 | 4.43 | 4.41 | 4.42 | 4.42 | 0.23% | 281,762 |
| Jan 10, 2025 | 4.39 | 4.44 | 4.39 | 4.41 | 4.41 | 0.23% | 398,375 |
| Jan 8, 2025 | 4.37 | 4.40 | 4.37 | 4.40 | 4.40 | 0.69% | 609,738 |
| Jan 7, 2025 | 4.37 | 4.39 | 4.36 | 4.37 | 4.37 | - | 384,924 |
| Jan 6, 2025 | 4.35 | 4.39 | 4.35 | 4.37 | 4.37 | 0.23% | 637,929 |
| Jan 3, 2025 | 4.34 | 4.37 | 4.33 | 4.36 | 4.36 | 0.69% | 387,966 |
| Jan 2, 2025 | 4.36 | 4.38 | 4.32 | 4.33 | 4.33 | -0.46% | 2,269,580 |
| Dec 31, 2024 | 4.36 | 4.40 | 4.35 | 4.35 | 4.35 | -0.23% | 1,551,467 |
| Dec 30, 2024 | 4.35 | 4.36 | 4.35 | 4.36 | 4.36 | - | 226,218 |
| Dec 27, 2024 | 4.36 | 4.37 | 4.35 | 4.36 | 4.36 | - | 460,232 |
| Dec 26, 2024 | 4.36 | 4.38 | 4.35 | 4.36 | 4.36 | -0.23% | 146,616 |
| Dec 24, 2024 | 4.36 | 4.39 | 4.34 | 4.37 | 4.37 | -0.23% | 216,108 |
| Dec 23, 2024 | 4.37 | 4.38 | 4.36 | 4.38 | 4.38 | - | 149,438 |
| Dec 20, 2024 | 4.34 | 4.40 | 4.34 | 4.38 | 4.38 | 0.92% | 536,311 |
| Dec 19, 2024 | 4.33 | 4.36 | 4.32 | 4.34 | 4.34 | 0.23% | 132,071 |
| Dec 18, 2024 | 4.34 | 4.35 | 4.33 | 4.33 | 4.33 | -0.23% | 250,925 |
| Dec 17, 2024 | 4.33 | 4.35 | 4.32 | 4.34 | 4.34 | 0.23% | 202,621 |
| Dec 16, 2024 | 4.33 | 4.35 | 4.32 | 4.33 | 4.33 | - | 122,099 |
| Dec 13, 2024 | 4.32 | 4.34 | 4.31 | 4.33 | 4.33 | 0.23% | 198,453 |
| Dec 12, 2024 | 4.35 | 4.36 | 4.31 | 4.32 | 4.32 | -0.69% | 229,861 |
| Dec 11, 2024 | 4.37 | 4.38 | 4.34 | 4.35 | 4.35 | -0.23% | 271,404 |
| Dec 10, 2024 | 4.33 | 4.36 | 4.32 | 4.36 | 4.36 | 0.69% | 325,937 |
| Dec 9, 2024 | 4.35 | 4.39 | 4.33 | 4.33 | 4.33 | -0.23% | 269,745 |
| Dec 6, 2024 | 4.35 | 4.37 | 4.33 | 4.34 | 4.34 | 0.23% | 165,716 |
| Dec 5, 2024 | 4.30 | 4.35 | 4.30 | 4.33 | 4.33 | - | 588,284 |
| Dec 4, 2024 | 4.29 | 4.34 | 4.29 | 4.33 | 4.33 | 1.17% | 818,019 |
| Dec 3, 2024 | 4.27 | 4.31 | 4.27 | 4.28 | 4.28 | 0.23% | 799,395 |
| Dec 2, 2024 | 4.28 | 4.31 | 4.26 | 4.27 | 4.27 | - | 852,792 |
| Nov 29, 2024 | 4.28 | 4.30 | 4.26 | 4.27 | 4.27 | -0.47% | 372,661 |
| Nov 27, 2024 | 4.32 | 4.32 | 4.27 | 4.29 | 4.29 | -0.46% | 1,090,428 |
| Nov 26, 2024 | 4.32 | 4.33 | 4.31 | 4.31 | 4.31 | -0.23% | 2,071,265 |
| Nov 25, 2024 | 4.33 | 4.33 | 4.31 | 4.32 | 4.32 | 35.42% | 11,092,225 |
| Nov 22, 2024 | 3.02 | 3.19 | 3.01 | 3.19 | 3.19 | 5.98% | 636,042 |
| Nov 21, 2024 | 3.00 | 3.02 | 2.97 | 3.01 | 3.01 | 0.67% | 253,182 |
| Nov 20, 2024 | 2.93 | 3.00 | 2.92 | 2.99 | 2.99 | 1.36% | 332,705 |