Skip to main content
Brightcove Inc. (BCOV)
NASDAQ: BCOV · Real-Time Price · USD
4.380
+0.040 (0.92%)
Dec 20, 2024, 4:00 PM EST - Market closed

Brightcove Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20244.344.404.344.384.380.92%536,311
Dec 19, 20244.334.364.324.344.340.23%132,071
Dec 18, 20244.344.354.334.334.33-0.23%250,925
Dec 17, 20244.334.354.324.344.340.23%202,621
Dec 16, 20244.334.354.324.334.33-122,099
Dec 13, 20244.324.344.314.334.330.23%198,453
Dec 12, 20244.354.364.314.324.32-0.69%229,861
Dec 11, 20244.374.384.344.354.35-0.23%271,404
Dec 10, 20244.334.364.324.364.360.69%325,937
Dec 9, 20244.354.394.334.334.33-0.23%269,745
Dec 6, 20244.354.374.334.344.340.23%165,716
Dec 5, 20244.304.354.304.334.33-588,284
Dec 4, 20244.294.344.294.334.331.17%818,019
Dec 3, 20244.274.314.274.284.280.23%799,395
Dec 2, 20244.284.314.264.274.27-852,792
Nov 29, 20244.284.304.264.274.27-0.47%372,661
Nov 27, 20244.324.324.274.294.29-0.46%1,090,428
Nov 26, 20244.324.334.314.314.31-0.23%2,071,265
Nov 25, 20244.334.334.314.324.3235.42%11,092,225
Nov 22, 20243.023.193.013.193.195.98%636,042
Nov 21, 20243.003.022.973.013.010.67%253,182
Nov 20, 20242.933.002.922.992.991.36%332,705
Nov 19, 20243.043.072.922.952.95-3.28%407,652
Nov 18, 20243.023.082.983.053.050.33%540,489
Nov 15, 20242.983.062.943.043.041.33%444,544
Nov 14, 20242.963.062.853.003.000.67%191,413
Nov 13, 20243.003.052.942.982.98-1.32%469,170
Nov 12, 20243.003.052.953.023.021.00%543,861
Nov 11, 20242.752.992.752.992.998.73%411,363
Nov 8, 20242.762.832.732.752.750.36%304,353
Nov 7, 20242.602.772.602.742.743.79%256,048
Nov 6, 20242.652.782.572.642.643.53%568,582
Nov 5, 20242.582.882.452.552.5519.16%1,733,154
Nov 4, 20242.092.192.082.142.143.38%472,346
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