Lear Corporation (LEA)
NYSE: LEA · Real-Time Price · USD
93.06
-1.23 (-1.30%)
Aug 1, 2025, 4:00 PM - Market closed

Brightcove Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202593.4593.8091.6793.0693.06-1.30%531,049
Jul 31, 202594.0095.0793.3594.2994.290.03%879,961
Jul 30, 202596.8196.8394.0694.2694.26-2.47%788,064
Jul 29, 202599.5099.5096.2396.6596.65-2.27%843,772
Jul 28, 202599.10100.1598.5098.8998.89-0.50%1,082,989
Jul 25, 2025101.86102.0097.5199.3999.39-8.09%1,671,360
Jul 24, 2025107.58109.35106.74108.14108.14-0.60%1,012,391
Jul 23, 2025107.68109.38107.23108.79108.792.82%686,983
Jul 22, 2025105.84107.27104.00105.81105.810.28%800,698
Jul 21, 2025105.09106.91104.24105.51105.511.45%809,040
Jul 18, 2025105.74106.26103.33104.00104.00-1.76%493,780
Jul 17, 2025106.15107.46105.25105.86105.86-0.61%570,959
Jul 16, 2025105.80106.81105.18106.51106.511.20%468,506
Jul 15, 2025107.76107.99105.14105.25105.25-1.80%419,630
Jul 14, 2025106.91107.51105.72107.18107.180.57%388,244
Jul 11, 2025107.52108.16106.51106.57106.57-1.02%510,751
Jul 10, 2025108.14109.48107.48107.67107.670.30%594,013
Jul 9, 2025106.49107.67106.10107.35107.351.27%592,838
Jul 8, 2025103.26106.96102.54106.00106.003.21%1,290,677
Jul 7, 2025102.00104.38101.75102.70102.70-0.85%672,665
Jul 3, 2025104.36104.94103.40103.58103.580.37%329,021
Jul 2, 2025101.24103.61101.00103.20103.202.53%703,034
Jul 1, 202595.45101.7694.56100.65100.655.97%822,955
Jun 30, 202594.4995.0993.4094.9894.980.70%995,029
Jun 27, 202594.7395.6193.6294.3294.320.31%802,833
Jun 26, 202593.1994.5092.3194.0394.031.37%455,618
Jun 25, 202592.5593.2392.0092.7692.760.29%413,576
Jun 24, 202591.9492.9191.7292.4992.491.60%450,746
Jun 23, 202590.1591.3889.3091.0391.03-0.02%530,127
Jun 20, 202591.8592.4490.2191.0591.05-0.23%942,118
Jun 18, 202590.6191.8889.8491.2691.260.67%741,289
Jun 17, 202591.8192.2590.4690.6590.65-2.08%748,094
Jun 16, 202592.2893.1391.0592.5892.582.28%735,104
Jun 13, 202591.6893.0489.9190.5290.52-3.20%829,600
Jun 12, 202592.7994.1792.0593.5193.51-0.52%624,498
Jun 11, 202595.6397.6293.1794.0094.00-1.29%1,363,670
Jun 10, 202591.3995.8091.0795.2395.235.34%909,195
Jun 9, 202588.8691.1788.8690.4090.402.18%811,544
Jun 6, 202588.2988.9988.0488.4788.471.34%641,124
Jun 5, 202587.4587.8386.1487.3087.30-1.05%728,316
Jun 4, 202589.8789.8788.1888.2387.46-1.29%634,019
Jun 3, 202587.3789.7486.6789.3888.602.18%620,837
Jun 2, 202589.6090.7486.7087.4786.71-3.26%761,614
May 30, 202590.4391.5290.0790.4289.63-0.87%839,001
May 29, 202590.6991.3289.6191.2190.411.39%676,843
May 28, 202592.2992.2989.8789.9689.17-2.32%705,706
May 27, 202590.5392.1889.6592.1091.303.30%648,682
May 23, 202588.4689.5788.2089.1688.38-1.52%694,944
May 22, 202590.9490.9489.6190.5489.75-0.66%729,311
May 21, 202593.1193.6690.8891.1490.34-2.98%548,087