Brightcove Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	112.00	112.54	108.86	109.64	109.64	-1.79%	19,513,779
Jul 31, 2025	110.36	112.50	110.36	111.64	111.64	-0.23%	17,233,744
Jul 30, 2025	112.41	112.61	111.26	111.90	111.90	-0.87%	12,996,905
Jul 29, 2025	111.90	113.00	111.41	112.88	112.88	1.29%	15,927,998
Jul 28, 2025	111.00	112.11	110.84	111.44	111.44	0.94%	12,352,966
Jul 25, 2025	110.73	110.98	109.70	110.40	110.40	-0.35%	10,548,938
Jul 24, 2025	109.66	110.95	109.13	110.79	110.79	0.78%	15,647,208
Jul 23, 2025	108.93	110.00	108.85	109.93	109.93	1.28%	12,002,687
Jul 22, 2025	107.98	109.44	107.61	108.54	108.54	0.45%	13,970,885
Jul 21, 2025	107.60	108.77	107.44	108.05	108.05	0.26%	17,010,405
Jul 18, 2025	111.11	111.73	107.34	107.77	107.77	-3.48%	32,366,594
Jul 17, 2025	111.49	112.23	111.09	111.66	111.66	-0.51%	13,151,446
Jul 16, 2025	112.88	113.50	112.10	112.23	112.23	-0.60%	11,158,852
Jul 15, 2025	113.66	114.06	112.60	112.91	112.91	-0.89%	10,959,347
Jul 14, 2025	115.23	115.23	113.22	113.92	113.92	-1.31%	13,220,303
Jul 11, 2025	114.85	115.76	114.51	115.43	115.43	0.44%	11,683,884
Jul 10, 2025	113.71	115.27	113.07	114.93	114.93	0.99%	14,903,884
Jul 9, 2025	113.92	114.27	113.27	113.80	113.80	-0.34%	10,652,062
Jul 8, 2025	110.89	114.46	110.85	114.19	114.19	2.77%	17,913,404
Jul 7, 2025	111.54	112.05	110.22	111.11	111.11	-0.97%	15,415,889
Jul 3, 2025	110.86	112.47	110.62	112.20	112.20	1.04%	11,223,580
Jul 2, 2025	110.00	111.36	108.83	111.05	111.05	1.66%	11,892,160
Jul 1, 2025	108.13	109.64	107.15	109.24	109.24	1.34%	15,536,896
Jun 30, 2025	108.64	108.84	107.72	107.80	107.80	-1.44%	19,199,048
Jun 27, 2025	109.94	110.10	108.37	109.38	109.38	-0.55%	22,002,079
Jun 26, 2025	108.94	110.44	108.55	109.99	109.99	1.49%	18,304,841
Jun 25, 2025	108.11	109.24	107.70	108.37	108.37	0.03%	17,483,231
Jun 24, 2025	109.25	110.94	107.91	108.34	108.34	-3.04%	24,828,277
Jun 23, 2025	116.70	116.95	111.16	111.74	111.74	-2.58%	26,631,056
Jun 20, 2025	113.45	115.04	113.18	114.70	114.70	1.33%	36,273,288
Jun 18, 2025	114.61	115.24	112.94	113.19	113.19	-0.71%	17,968,893
Jun 17, 2025	113.95	114.93	113.11	114.00	114.00	1.35%	19,451,701
Jun 16, 2025	111.82	113.16	111.13	112.48	112.48	0.32%	22,986,113
Jun 13, 2025	112.35	112.53	110.68	112.12	112.12	2.18%	28,540,165
Jun 12, 2025	108.92	110.19	108.22	109.73	109.73	0.38%	17,469,408
Jun 11, 2025	107.76	109.39	106.46	109.31	109.31	1.95%	22,648,191
Jun 10, 2025	106.08	107.65	105.93	107.22	107.22	2.14%	17,634,793
Jun 9, 2025	104.33	105.85	103.83	104.97	104.97	0.67%	17,087,328
Jun 6, 2025	102.76	104.50	102.68	104.27	104.27	2.40%	15,487,844
Jun 5, 2025	102.98	103.05	101.73	101.83	101.83	-0.46%	13,942,218
Jun 4, 2025	103.92	104.92	102.30	102.30	102.30	-1.45%	15,648,515
Jun 3, 2025	102.90	104.66	102.21	103.80	103.80	0.73%	19,194,335
Jun 2, 2025	103.75	103.85	102.22	103.05	103.05	0.73%	17,290,462
May 30, 2025	102.16	102.39	101.19	102.30	102.30	-0.38%	28,645,787
May 29, 2025	102.28	102.85	101.75	102.69	102.69	0.57%	13,832,487
May 28, 2025	104.29	104.43	101.79	102.11	102.11	-1.36%	14,292,377
May 27, 2025	103.49	103.86	102.90	103.52	103.52	0.48%	13,043,604
May 23, 2025	102.60	103.47	102.07	103.03	103.03	0.06%	12,061,606
May 22, 2025	103.06	103.47	101.89	102.97	102.97	-0.67%	13,417,378
May 21, 2025	104.53	104.97	103.64	103.66	103.66	-1.23%	16,716,079