Brightcove Inc (BCOV) Historical Stock Data

4.36 ↑0.03 (0.69%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BCOV is up 0.29% a day on average. There have been 18 days where Brightcove Inc closed green and 12 days where BCOV closed red.

DateOpenCloseChangeLowHighVolume
2025-01-034.344.36↑$0.02 (0.46%)4.334.37387.97K
2025-01-024.364.33↓$0.03 (-0.69%)4.324.382.27M
2024-12-314.364.35↓$0.01 (-0.23%)4.354.401.55M
2024-12-304.354.36↑$0.01 (0.23%)4.354.36226.22K
2024-12-274.364.36↑$0.00 (0.00%)4.354.37460.23K
2024-12-264.364.36↑$0.00 (0.00%)4.354.38146.62K
2024-12-244.364.37↑$0.01 (0.23%)4.344.39216.11K
2024-12-234.374.38↑$0.01 (0.23%)4.364.38149.44K
2024-12-204.344.38↑$0.04 (0.92%)4.344.40536.31K
2024-12-194.334.34↑$0.01 (0.23%)4.324.36132.07K
2024-12-184.344.33↓$0.01 (-0.23%)4.334.35250.93K
2024-12-174.334.34↑$0.01 (0.23%)4.324.35201.87K
2024-12-164.334.33↑$0.00 (0.00%)4.324.35122.10K
2024-12-134.324.33↑$0.01 (0.23%)4.314.34198.45K
2024-12-124.354.32↓$0.03 (-0.69%)4.314.36229.86K
2024-12-114.374.35↓$0.02 (-0.46%)4.344.38271.40K
2024-12-104.334.36↑$0.03 (0.69%)4.324.36325.94K
2024-12-094.354.33↓$0.02 (-0.46%)4.334.39269.75K
2024-12-064.354.34↓$0.01 (-0.23%)4.334.37165.72K
2024-12-054.304.33↑$0.03 (0.70%)4.304.35588.19K
2024-12-044.294.33↑$0.04 (0.93%)4.294.34818.02K
2024-12-034.274.28↑$0.01 (0.23%)4.274.31799.25K
2024-12-024.284.27↓$0.01 (-0.23%)4.264.31852.59K
2024-11-294.284.27↓$0.01 (-0.23%)4.264.30372.66K
2024-11-274.324.29↓$0.03 (-0.69%)4.274.321.09M
2024-11-264.324.31↓$0.01 (-0.23%)4.314.332.07M
2024-11-254.334.32↓$0.01 (-0.23%)4.314.3311.09M
2024-11-223.023.19↑$0.17 (5.63%)3.013.19635.93K
2024-11-213.003.01↑$0.01 (0.33%)2.973.02253.18K
2024-11-202.932.99↑$0.06 (2.05%)2.923.00332.71K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$BCOV bull trap confirmed

0 Like Report