Skip to main content
Brightcove Inc. (BCOV)
NASDAQ: BCOV · Real-Time Price · USD
2.140
+0.070 (3.38%)
At close: Nov 4, 2024, 4:00 PM
2.720
+0.580 (27.10%)
After-hours: Nov 4, 2024, 7:10 PM EST

Brightcove Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20242.092.192.082.142.143.38%73,271
Nov 1, 20242.142.172.052.072.07-4.17%67,846
Oct 31, 20242.172.182.082.162.161.41%27,817
Oct 30, 20242.212.242.122.132.13-4.48%25,779
Oct 29, 20242.232.262.202.232.23-0.89%48,514
Oct 28, 20242.252.282.242.252.25-0.44%61,608
Oct 25, 20242.232.322.222.262.260.89%205,060
Oct 24, 20242.102.242.102.242.246.67%147,406
Oct 23, 20242.092.112.072.102.100.96%62,638
Oct 22, 20242.132.152.072.082.08-2.80%61,465
Oct 21, 20242.082.152.072.142.142.39%119,177
Oct 18, 20242.132.142.052.092.09-1.88%110,162
Oct 17, 20242.202.222.092.132.13-4.05%48,821
Oct 16, 20242.242.272.212.222.22-34,724
Oct 15, 20242.262.352.182.222.22-3.06%168,673
Oct 14, 20242.302.372.292.292.29-1.72%54,488
Oct 11, 20242.262.372.262.332.334.48%75,393
Oct 10, 20242.302.302.212.232.23-3.88%67,355
Oct 9, 20242.322.352.292.322.32-0.22%48,586
Oct 8, 20242.412.462.312.332.33-3.93%85,944
Oct 7, 20242.422.502.402.422.420.83%102,657
Oct 4, 20242.432.462.372.402.400.42%201,323
Oct 3, 20242.322.422.322.392.392.14%103,043
Oct 2, 20242.372.412.282.342.34-1.27%284,841
Oct 1, 20242.172.392.162.372.379.72%603,897
Sep 30, 20242.142.192.142.162.160.47%219,360
Sep 27, 20242.122.192.102.152.151.90%282,491
Sep 26, 20242.082.202.072.112.112.43%563,321
Sep 25, 20241.992.101.992.062.063.00%204,155
Sep 24, 20242.032.051.992.002.00-0.50%37,079
Sep 23, 20242.002.021.992.012.011.01%37,903
Sep 20, 20242.022.071.981.991.99-2.93%212,340
Sep 19, 20242.002.141.992.052.052.50%174,079
Sep 18, 20242.032.102.002.002.00-0.99%106,511
Sep 17, 20242.062.072.012.022.02-1.94%149,157
Sep 16, 20242.072.082.042.062.06-45,860
Sep 13, 20242.042.082.012.062.061.98%69,076
Sep 12, 20242.022.071.992.022.02-0.98%123,513
Sep 11, 20242.062.082.032.042.04-0.97%48,678
Sep 10, 20242.102.102.032.062.06-1.90%35,986
Sep 9, 20242.082.122.042.102.101.94%58,563
Sep 6, 20242.082.112.022.062.06-0.48%126,881
Sep 5, 20242.102.132.052.072.07-0.96%47,014
Sep 4, 20242.092.132.052.092.09-1.88%64,134
Sep 3, 20242.182.222.102.132.13-4.48%117,335
Aug 30, 20242.262.282.182.232.23-0.89%90,402
Aug 29, 20242.262.322.222.252.25-0.44%231,561
Aug 28, 20242.332.352.212.262.26-3.00%216,633
Aug 27, 20242.202.382.182.332.334.95%188,887
Aug 26, 20242.102.282.072.222.226.22%164,077
Aug 23, 20242.082.132.052.092.090.48%113,248
Aug 22, 20242.202.232.072.082.08-5.88%63,722
Aug 21, 20242.302.302.212.212.21-3.91%62,904
Aug 20, 20242.242.322.192.302.301.32%167,786
Aug 19, 20242.102.292.102.272.278.10%154,763
Aug 16, 20242.152.162.092.102.10-1.87%120,658
Aug 15, 20242.032.172.002.142.145.94%385,772
Aug 14, 20242.032.102.002.022.02-0.49%261,335
Aug 13, 20241.992.061.972.032.031.00%345,104
Aug 12, 20242.002.051.942.012.010.50%283,172
Aug 9, 20242.142.221.982.002.00-6.98%296,620
Aug 8, 20242.142.202.002.152.150.94%255,571
Aug 7, 20242.192.192.082.132.13-144,696
Aug 6, 20242.172.232.062.132.13-0.47%150,822
Aug 5, 20242.052.152.012.142.14-3.60%180,286
Aug 2, 20242.302.392.142.222.22-4.31%200,084
Aug 1, 20242.352.462.322.322.32-2.52%109,411
Jul 31, 20242.392.472.352.382.380.85%113,738
Jul 30, 20242.472.512.362.362.36-5.98%112,026
Jul 29, 20242.432.542.432.512.512.87%236,427
Jul 26, 20242.472.542.432.442.440.41%153,318
Jul 25, 20242.442.502.402.432.43-142,265
Jul 24, 20242.532.592.422.432.43-3.95%81,570
Jul 23, 20242.602.602.522.532.53-2.69%74,169
Jul 22, 20242.492.632.492.602.603.59%192,717
Jul 19, 20242.512.562.462.512.51-0.40%153,514
Jul 18, 20242.532.602.502.522.52-0.79%91,115
Jul 17, 20242.652.682.512.542.54-4.51%370,661
Jul 16, 20242.482.692.422.662.668.13%357,309
Jul 15, 20242.652.652.422.462.46-5.75%272,965
Jul 12, 20242.552.632.502.612.613.57%353,090
Jul 11, 20242.402.552.372.522.527.69%226,658
Jul 10, 20242.332.442.312.342.340.86%160,462
Jul 9, 20242.402.442.302.322.32-2.93%130,238
Jul 8, 20242.412.432.372.392.39-1.24%333,423
Jul 5, 20242.302.442.282.422.424.31%317,707
Jul 3, 20242.412.412.262.322.32-3.73%99,588
Jul 2, 20242.432.462.412.412.41-0.82%200,469
Jul 1, 20242.402.572.402.432.432.53%513,795
Jun 28, 20242.342.462.312.372.373.04%6,580,011
Jun 27, 20242.322.352.262.302.300.88%394,701
Jun 26, 20242.372.422.272.282.28-4.60%550,641
Jun 25, 20242.152.452.122.392.3910.65%730,520
Jun 24, 20242.032.171.942.162.166.93%201,113
Jun 21, 20241.982.041.982.022.021.00%284,907
Jun 20, 20242.012.021.962.002.00-157,115
Jun 18, 20242.052.051.982.002.00-2.91%134,167
Jun 17, 20241.962.061.952.062.063.00%98,430
Jun 14, 20242.032.051.962.002.00-2.44%175,707
Jun 13, 20242.122.122.052.052.05-3.76%71,537