Brightcove Inc (BCOV) Historical Stock Data

3.19 ↑0.18 (5.98%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BCOV is up 0.58% a day on average. There have been 16 days where Brightcove Inc closed green and 14 days where BCOV closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	3.02	3.19	↑$0.17 (5.63%)	3.01	3.19	635.93K
2024-11-21	3.00	3.01	↑$0.01 (0.33%)	2.97	3.02	253.18K
2024-11-20	2.93	2.99	↑$0.06 (2.05%)	2.92	3.00	332.71K
2024-11-19	3.04	2.95	↓$0.09 (-2.96%)	2.92	3.07	407.65K
2024-11-18	3.02	3.05	↑$0.03 (0.99%)	2.98	3.08	540.49K
2024-11-15	2.98	3.04	↑$0.06 (2.01%)	2.94	3.06	444.54K
2024-11-14	2.96	3.00	↑$0.04 (1.35%)	2.85	3.06	191.41K
2024-11-13	3.00	2.98	↓$0.02 (-0.67%)	2.94	3.05	469.17K
2024-11-12	3.00	3.02	↑$0.02 (0.67%)	2.95	3.05	543.86K
2024-11-11	2.75	2.99	↑$0.24 (8.73%)	2.75	2.99	411.34K
2024-11-08	2.76	2.75	↓$0.01 (-0.36%)	2.73	2.83	304.35K
2024-11-07	2.60	2.74	↑$0.14 (5.38%)	2.60	2.77	256.05K
2024-11-06	2.65	2.64	↓$0.01 (-0.38%)	2.57	2.78	568.38K
2024-11-05	2.58	2.55	↓$0.03 (-1.16%)	2.45	2.88	1.73M
2024-11-04	2.09	2.14	↑$0.05 (2.39%)	2.08	2.19	412.46K
2024-11-01	2.14	2.07	↓$0.07 (-3.27%)	2.05	2.17	67.85K
2024-10-31	2.17	2.16	↓$0.01 (-0.46%)	2.08	2.18	27.82K
2024-10-30	2.21	2.13	↓$0.08 (-3.62%)	2.12	2.24	25.78K
2024-10-29	2.23	2.23	↑$0.00 (0.00%)	2.20	2.26	48.51K
2024-10-28	2.25	2.25	↑$0.00 (0.00%)	2.24	2.28	61.61K
2024-10-25	2.23	2.26	↑$0.03 (1.35%)	2.22	2.32	205.06K
2024-10-24	2.10	2.24	↑$0.14 (6.67%)	2.10	2.24	147.41K
2024-10-23	2.09	2.10	↑$0.01 (0.48%)	2.07	2.11	62.64K
2024-10-22	2.13	2.08	↓$0.05 (-2.35%)	2.07	2.15	61.47K
2024-10-21	2.08	2.14	↑$0.06 (2.88%)	2.07	2.15	119.18K
2024-10-18	2.13	2.09	↓$0.04 (-1.88%)	2.05	2.14	110.16K
2024-10-17	2.20	2.13	↓$0.07 (-3.18%)	2.09	2.22	48.82K
2024-10-16	2.24	2.22	↓$0.02 (-0.89%)	2.21	2.27	34.72K
2024-10-15	2.26	2.22	↓$0.04 (-1.77%)	2.18	2.35	168.67K
2024-10-14	2.30	2.29	↓$0.01 (-0.43%)	2.29	2.37	54.39K