Brightcove Inc. (BCOV)
NASDAQ: BCOV · Real-Time Price · USD
2.995
+0.005 (0.17%)
Nov 21, 2024, 12:36 PM EST - Market open
Brightcove Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 2.93 | 3.00 | 2.92 | 2.99 | 2.99 | 1.36% | 332,705 |
Nov 19, 2024 | 3.04 | 3.07 | 2.92 | 2.95 | 2.95 | -3.28% | 407,652 |
Nov 18, 2024 | 3.02 | 3.08 | 2.98 | 3.05 | 3.05 | 0.33% | 540,489 |
Nov 15, 2024 | 2.98 | 3.06 | 2.94 | 3.04 | 3.04 | 1.33% | 444,544 |
Nov 14, 2024 | 2.96 | 3.06 | 2.85 | 3.00 | 3.00 | 0.67% | 191,413 |
Nov 13, 2024 | 3.00 | 3.05 | 2.94 | 2.98 | 2.98 | -1.32% | 469,170 |
Nov 12, 2024 | 3.00 | 3.05 | 2.95 | 3.02 | 3.02 | 1.00% | 543,861 |
Nov 11, 2024 | 2.75 | 2.99 | 2.75 | 2.99 | 2.99 | 8.73% | 411,363 |
Nov 8, 2024 | 2.76 | 2.83 | 2.73 | 2.75 | 2.75 | 0.36% | 304,353 |
Nov 7, 2024 | 2.60 | 2.77 | 2.60 | 2.74 | 2.74 | 3.79% | 256,048 |
Nov 6, 2024 | 2.65 | 2.78 | 2.57 | 2.64 | 2.64 | 3.53% | 568,582 |
Nov 5, 2024 | 2.58 | 2.88 | 2.45 | 2.55 | 2.55 | 19.16% | 1,733,154 |
Nov 4, 2024 | 2.09 | 2.19 | 2.08 | 2.14 | 2.14 | 3.38% | 472,346 |
Nov 1, 2024 | 2.14 | 2.17 | 2.05 | 2.07 | 2.07 | -4.17% | 67,846 |
Oct 31, 2024 | 2.17 | 2.18 | 2.08 | 2.16 | 2.16 | 1.41% | 27,817 |
Oct 30, 2024 | 2.21 | 2.24 | 2.12 | 2.13 | 2.13 | -4.48% | 25,779 |
Oct 29, 2024 | 2.23 | 2.26 | 2.20 | 2.23 | 2.23 | -0.89% | 48,514 |
Oct 28, 2024 | 2.25 | 2.28 | 2.24 | 2.25 | 2.25 | -0.44% | 61,608 |
Oct 25, 2024 | 2.23 | 2.32 | 2.22 | 2.26 | 2.26 | 0.89% | 205,060 |
Oct 24, 2024 | 2.10 | 2.24 | 2.10 | 2.24 | 2.24 | 6.67% | 147,406 |
Oct 23, 2024 | 2.09 | 2.11 | 2.07 | 2.10 | 2.10 | 0.96% | 62,638 |
Oct 22, 2024 | 2.13 | 2.15 | 2.07 | 2.08 | 2.08 | -2.80% | 61,465 |
Oct 21, 2024 | 2.08 | 2.15 | 2.07 | 2.14 | 2.14 | 2.39% | 119,177 |
Oct 18, 2024 | 2.13 | 2.14 | 2.05 | 2.09 | 2.09 | -1.88% | 110,162 |
Oct 17, 2024 | 2.20 | 2.22 | 2.09 | 2.13 | 2.13 | -4.05% | 48,821 |
Oct 16, 2024 | 2.24 | 2.27 | 2.21 | 2.22 | 2.22 | - | 34,724 |
Oct 15, 2024 | 2.26 | 2.35 | 2.18 | 2.22 | 2.22 | -3.06% | 168,673 |
Oct 14, 2024 | 2.30 | 2.37 | 2.29 | 2.29 | 2.29 | -1.72% | 54,488 |
Oct 11, 2024 | 2.26 | 2.37 | 2.26 | 2.33 | 2.33 | 4.48% | 75,393 |
Oct 10, 2024 | 2.30 | 2.30 | 2.21 | 2.23 | 2.23 | -3.88% | 67,355 |
Oct 9, 2024 | 2.32 | 2.35 | 2.29 | 2.32 | 2.32 | -0.22% | 48,586 |
Oct 8, 2024 | 2.41 | 2.46 | 2.31 | 2.33 | 2.33 | -3.93% | 85,944 |
Oct 7, 2024 | 2.42 | 2.50 | 2.40 | 2.42 | 2.42 | 0.83% | 102,657 |
Oct 4, 2024 | 2.43 | 2.46 | 2.37 | 2.40 | 2.40 | 0.42% | 201,323 |
Oct 3, 2024 | 2.32 | 2.42 | 2.32 | 2.39 | 2.39 | 2.14% | 103,043 |
Oct 2, 2024 | 2.37 | 2.41 | 2.28 | 2.34 | 2.34 | -1.27% | 284,841 |
Oct 1, 2024 | 2.17 | 2.39 | 2.16 | 2.37 | 2.37 | 9.72% | 603,897 |
Sep 30, 2024 | 2.14 | 2.19 | 2.14 | 2.16 | 2.16 | 0.47% | 219,360 |
Sep 27, 2024 | 2.12 | 2.19 | 2.10 | 2.15 | 2.15 | 1.90% | 282,491 |
Sep 26, 2024 | 2.08 | 2.20 | 2.07 | 2.11 | 2.11 | 2.43% | 563,321 |
Sep 25, 2024 | 1.99 | 2.10 | 1.99 | 2.06 | 2.06 | 3.00% | 204,155 |
Sep 24, 2024 | 2.03 | 2.05 | 1.99 | 2.00 | 2.00 | -0.50% | 37,079 |
Sep 23, 2024 | 2.00 | 2.02 | 1.99 | 2.01 | 2.01 | 1.01% | 37,903 |
Sep 20, 2024 | 2.02 | 2.07 | 1.98 | 1.99 | 1.99 | -2.93% | 212,340 |
Sep 19, 2024 | 2.00 | 2.14 | 1.99 | 2.05 | 2.05 | 2.50% | 174,079 |
Sep 18, 2024 | 2.03 | 2.10 | 2.00 | 2.00 | 2.00 | -0.99% | 106,511 |
Sep 17, 2024 | 2.06 | 2.07 | 2.01 | 2.02 | 2.02 | -1.94% | 149,157 |
Sep 16, 2024 | 2.07 | 2.08 | 2.04 | 2.06 | 2.06 | - | 45,860 |
Sep 13, 2024 | 2.04 | 2.08 | 2.01 | 2.06 | 2.06 | 1.98% | 69,076 |
Sep 12, 2024 | 2.02 | 2.07 | 1.99 | 2.02 | 2.02 | -0.98% | 123,513 |
Sep 11, 2024 | 2.06 | 2.08 | 2.03 | 2.04 | 2.04 | -0.97% | 48,678 |
Sep 10, 2024 | 2.10 | 2.10 | 2.03 | 2.06 | 2.06 | -1.90% | 35,986 |
Sep 9, 2024 | 2.08 | 2.12 | 2.04 | 2.10 | 2.10 | 1.94% | 58,563 |
Sep 6, 2024 | 2.08 | 2.11 | 2.02 | 2.06 | 2.06 | -0.48% | 126,881 |
Sep 5, 2024 | 2.10 | 2.13 | 2.05 | 2.07 | 2.07 | -0.96% | 47,014 |
Sep 4, 2024 | 2.09 | 2.13 | 2.05 | 2.09 | 2.09 | -1.88% | 64,134 |
Sep 3, 2024 | 2.18 | 2.22 | 2.10 | 2.13 | 2.13 | -4.48% | 117,335 |
Aug 30, 2024 | 2.26 | 2.28 | 2.18 | 2.23 | 2.23 | -0.89% | 90,402 |
Aug 29, 2024 | 2.26 | 2.32 | 2.22 | 2.25 | 2.25 | -0.44% | 231,561 |
Aug 28, 2024 | 2.33 | 2.35 | 2.21 | 2.26 | 2.26 | -3.00% | 216,633 |
Aug 27, 2024 | 2.20 | 2.38 | 2.18 | 2.33 | 2.33 | 4.95% | 188,887 |
Aug 26, 2024 | 2.10 | 2.28 | 2.07 | 2.22 | 2.22 | 6.22% | 164,077 |
Aug 23, 2024 | 2.08 | 2.13 | 2.05 | 2.09 | 2.09 | 0.48% | 113,248 |
Aug 22, 2024 | 2.20 | 2.23 | 2.07 | 2.08 | 2.08 | -5.88% | 63,722 |
Aug 21, 2024 | 2.30 | 2.30 | 2.21 | 2.21 | 2.21 | -3.91% | 62,904 |
Aug 20, 2024 | 2.24 | 2.32 | 2.19 | 2.30 | 2.30 | 1.32% | 167,786 |
Aug 19, 2024 | 2.10 | 2.29 | 2.10 | 2.27 | 2.27 | 8.10% | 154,763 |
Aug 16, 2024 | 2.15 | 2.16 | 2.09 | 2.10 | 2.10 | -1.87% | 120,658 |
Aug 15, 2024 | 2.03 | 2.17 | 2.00 | 2.14 | 2.14 | 5.94% | 385,772 |
Aug 14, 2024 | 2.03 | 2.10 | 2.00 | 2.02 | 2.02 | -0.49% | 261,335 |
Aug 13, 2024 | 1.99 | 2.06 | 1.97 | 2.03 | 2.03 | 1.00% | 345,104 |
Aug 12, 2024 | 2.00 | 2.05 | 1.94 | 2.01 | 2.01 | 0.50% | 283,172 |
Aug 9, 2024 | 2.14 | 2.22 | 1.98 | 2.00 | 2.00 | -6.98% | 296,620 |
Aug 8, 2024 | 2.14 | 2.20 | 2.00 | 2.15 | 2.15 | 0.94% | 255,571 |
Aug 7, 2024 | 2.19 | 2.19 | 2.08 | 2.13 | 2.13 | - | 144,696 |
Aug 6, 2024 | 2.17 | 2.23 | 2.06 | 2.13 | 2.13 | -0.47% | 150,822 |
Aug 5, 2024 | 2.05 | 2.15 | 2.01 | 2.14 | 2.14 | -3.60% | 180,286 |
Aug 2, 2024 | 2.30 | 2.39 | 2.14 | 2.22 | 2.22 | -4.31% | 200,084 |
Aug 1, 2024 | 2.35 | 2.46 | 2.32 | 2.32 | 2.32 | -2.52% | 109,411 |
Jul 31, 2024 | 2.39 | 2.47 | 2.35 | 2.38 | 2.38 | 0.85% | 113,738 |
Jul 30, 2024 | 2.47 | 2.51 | 2.36 | 2.36 | 2.36 | -5.98% | 112,026 |
Jul 29, 2024 | 2.43 | 2.54 | 2.43 | 2.51 | 2.51 | 2.87% | 236,427 |
Jul 26, 2024 | 2.47 | 2.54 | 2.43 | 2.44 | 2.44 | 0.41% | 153,318 |
Jul 25, 2024 | 2.44 | 2.50 | 2.40 | 2.43 | 2.43 | - | 142,265 |
Jul 24, 2024 | 2.53 | 2.59 | 2.42 | 2.43 | 2.43 | -3.95% | 81,570 |
Jul 23, 2024 | 2.60 | 2.60 | 2.52 | 2.53 | 2.53 | -2.69% | 74,169 |
Jul 22, 2024 | 2.49 | 2.63 | 2.49 | 2.60 | 2.60 | 3.59% | 192,717 |
Jul 19, 2024 | 2.51 | 2.56 | 2.46 | 2.51 | 2.51 | -0.40% | 153,514 |
Jul 18, 2024 | 2.53 | 2.60 | 2.50 | 2.52 | 2.52 | -0.79% | 91,115 |
Jul 17, 2024 | 2.65 | 2.68 | 2.51 | 2.54 | 2.54 | -4.51% | 370,661 |
Jul 16, 2024 | 2.48 | 2.69 | 2.42 | 2.66 | 2.66 | 8.13% | 357,309 |
Jul 15, 2024 | 2.65 | 2.65 | 2.42 | 2.46 | 2.46 | -5.75% | 272,965 |
Jul 12, 2024 | 2.55 | 2.63 | 2.50 | 2.61 | 2.61 | 3.57% | 353,090 |
Jul 11, 2024 | 2.40 | 2.55 | 2.37 | 2.52 | 2.52 | 7.69% | 226,658 |
Jul 10, 2024 | 2.33 | 2.44 | 2.31 | 2.34 | 2.34 | 0.86% | 160,462 |
Jul 9, 2024 | 2.40 | 2.44 | 2.30 | 2.32 | 2.32 | -2.93% | 130,238 |
Jul 8, 2024 | 2.41 | 2.43 | 2.37 | 2.39 | 2.39 | -1.24% | 333,423 |
Jul 5, 2024 | 2.30 | 2.44 | 2.28 | 2.42 | 2.42 | 4.31% | 317,707 |
Jul 3, 2024 | 2.41 | 2.41 | 2.26 | 2.32 | 2.32 | -3.73% | 99,588 |
Jul 2, 2024 | 2.43 | 2.46 | 2.41 | 2.41 | 2.41 | -0.82% | 200,469 |