Brightcove Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.40	0.40	0.37	0.40	0.40	0.05%	44,699
Jul 31, 2025	0.40	0.42	0.38	0.40	0.40	-8.86%	121,700
Jul 30, 2025	0.47	0.48	0.44	0.44	0.44	-9.02%	6,313
Jul 29, 2025	0.47	0.54	0.44	0.48	0.48	-3.03%	72,906
Jul 28, 2025	0.52	0.52	0.44	0.50	0.50	-2.94%	92,122
Jul 25, 2025	0.54	0.54	0.51	0.51	0.51	-6.51%	23,092
Jul 24, 2025	0.57	0.57	0.52	0.55	0.55	-4.30%	37,370
Jul 23, 2025	0.53	0.57	0.50	0.57	0.57	8.78%	103,984
Jul 22, 2025	0.44	0.52	0.41	0.52	0.52	27.84%	221,918
Jul 21, 2025	0.40	0.44	0.39	0.41	0.41	2.35%	52,794
Jul 18, 2025	0.45	0.48	0.40	0.40	0.40	1.35%	31,652
Jul 17, 2025	0.41	0.42	0.39	0.40	0.40	3.97%	34,455
Jul 16, 2025	0.40	0.40	0.38	0.38	0.38	-6.13%	33,151
Jul 15, 2025	0.37	0.41	0.35	0.40	0.40	14.02%	54,195
Jul 14, 2025	0.37	0.37	0.35	0.36	0.36	-2.71%	17,933
Jul 11, 2025	0.40	0.40	0.35	0.37	0.37	-3.95%	40,466
Jul 10, 2025	0.39	0.40	0.38	0.38	0.38	-0.26%	4,834
Jul 9, 2025	0.39	0.40	0.38	0.38	0.38	-3.54%	49,504
Jul 8, 2025	0.38	0.40	0.38	0.40	0.40	5.53%	26,562
Jul 7, 2025	0.38	0.40	0.37	0.37	0.37	-5.48%	43,131
Jul 3, 2025	0.39	0.40	0.39	0.40	0.40	4.18%	4,216
Jul 2, 2025	0.39	0.40	0.38	0.38	0.38	2.70%	32,765
Jul 1, 2025	0.40	0.40	0.37	0.37	0.37	-5.35%	28,092
Jun 30, 2025	0.37	0.39	0.37	0.39	0.39	11.40%	97,199
Jun 27, 2025	0.34	0.38	0.34	0.35	0.35	3.24%	29,949
Jun 26, 2025	0.36	0.37	0.33	0.34	0.34	-5.56%	44,632
Jun 25, 2025	0.35	0.37	0.35	0.36	0.36	-2.70%	810
Jun 24, 2025	0.35	0.37	0.35	0.37	0.37	5.71%	33,946
Jun 23, 2025	0.33	0.36	0.33	0.35	0.35	-5.41%	14,196
Jun 20, 2025	0.35	0.37	0.33	0.37	0.37	2.78%	39,173
Jun 18, 2025	0.37	0.37	0.35	0.36	0.36	-1.42%	26,881
Jun 17, 2025	0.38	0.38	0.37	0.37	0.37	-1.32%	5,322
Jun 16, 2025	0.35	0.37	0.35	0.37	0.37	1.65%	30,082
Jun 13, 2025	0.37	0.38	0.35	0.36	0.36	-4.16%	26,991
Jun 12, 2025	0.36	0.38	0.36	0.38	0.38	2.68%	9,631
Jun 11, 2025	0.37	0.38	0.35	0.37	0.37	-0.80%	87,962
Jun 10, 2025	0.38	0.39	0.35	0.37	0.37	-1.89%	144,238
Jun 9, 2025	0.40	0.45	0.38	0.38	0.38	-4.95%	47,566
Jun 6, 2025	0.44	0.45	0.38	0.40	0.40	-	45,629
Jun 5, 2025	0.38	0.42	0.38	0.40	0.40	2.56%	40,028
Jun 4, 2025	0.41	0.41	0.37	0.39	0.39	5.41%	20,254
Jun 3, 2025	0.40	0.41	0.36	0.37	0.37	-5.98%	73,558
Jun 2, 2025	0.41	0.41	0.38	0.39	0.39	2.22%	62,298
May 30, 2025	0.41	0.41	0.39	0.39	0.39	-1.10%	19,067
May 29, 2025	0.42	0.42	0.39	0.39	0.39	-5.88%	56,610
May 28, 2025	0.45	0.45	0.41	0.41	0.41	2.12%	18,062
May 27, 2025	0.43	0.43	0.40	0.41	0.41	-3.46%	36,911
May 23, 2025	0.42	0.46	0.42	0.42	0.42	-1.53%	30,259
May 22, 2025	0.44	0.47	0.42	0.43	0.43	-5.25%	142,015
May 21, 2025	0.46	0.48	0.42	0.45	0.45	4.56%	29,577