Brightcove Inc (BCOV) Historical Stock Data
2.06 ↓0.01 (-0.48%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BCOV is up 0.02% a day on average. There have been 12 days where Brightcove Inc closed green and 18 days where BCOV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-09-06 | 2.08 | 2.06 | ↓$0.02 (-0.96%) | 2.02 | 2.11 | 126.88K |
2024-09-05 | 2.10 | 2.07 | ↓$0.03 (-1.43%) | 2.05 | 2.13 | 47.01K |
2024-09-04 | 2.09 | 2.09 | ↑$0.00 (0.00%) | 2.05 | 2.13 | 64.13K |
2024-09-03 | 2.18 | 2.13 | ↓$0.05 (-2.29%) | 2.10 | 2.22 | 117.34K |
2024-08-30 | 2.26 | 2.23 | ↓$0.03 (-1.33%) | 2.18 | 2.28 | 90.40K |
2024-08-29 | 2.26 | 2.25 | ↓$0.01 (-0.44%) | 2.22 | 2.32 | 231.56K |
2024-08-28 | 2.33 | 2.26 | ↓$0.07 (-3.00%) | 2.21 | 2.35 | 216.62K |
2024-08-27 | 2.20 | 2.33 | ↑$0.13 (5.91%) | 2.18 | 2.38 | 188.89K |
2024-08-26 | 2.10 | 2.22 | ↑$0.12 (5.92%) | 2.07 | 2.28 | 164.08K |
2024-08-23 | 2.08 | 2.09 | ↑$0.01 (0.48%) | 2.05 | 2.13 | 113.25K |
2024-08-21 | 2.30 | 2.21 | ↓$0.09 (-3.91%) | 2.21 | 2.30 | 62.90K |
2024-08-20 | 2.24 | 2.30 | ↑$0.06 (2.68%) | 2.19 | 2.32 | 167.79K |
2024-08-19 | 2.10 | 2.27 | ↑$0.17 (8.10%) | 2.10 | 2.29 | 154.76K |
2024-08-16 | 2.15 | 2.10 | ↓$0.05 (-2.33%) | 2.09 | 2.16 | 120.66K |
2024-08-15 | 2.03 | 2.14 | ↑$0.11 (5.42%) | 2.00 | 2.17 | 385.77K |
2024-08-14 | 2.03 | 2.02 | ↓$0.01 (-0.49%) | 2.00 | 2.10 | 261.34K |
2024-08-13 | 1.99 | 2.03 | ↑$0.04 (2.01%) | 1.97 | 2.06 | 345.10K |
2024-08-12 | 2.00 | 2.01 | ↑$0.01 (0.50%) | 1.94 | 2.05 | 283.17K |
2024-08-09 | 2.14 | 2.00 | ↓$0.14 (-6.54%) | 1.98 | 2.22 | 296.62K |
2024-08-08 | 2.14 | 2.15 | ↑$0.01 (0.47%) | 2.00 | 2.20 | 255.57K |
2024-08-07 | 2.19 | 2.13 | ↓$0.06 (-2.74%) | 2.08 | 2.19 | 144.60K |
2024-08-06 | 2.17 | 2.13 | ↓$0.04 (-1.84%) | 2.06 | 2.23 | 150.82K |
2024-08-05 | 2.05 | 2.14 | ↑$0.09 (4.39%) | 2.01 | 2.15 | 180.29K |
2024-08-02 | 2.30 | 2.22 | ↓$0.08 (-3.48%) | 2.14 | 2.39 | 200.08K |
2024-08-01 | 2.35 | 2.32 | ↓$0.03 (-1.28%) | 2.32 | 2.46 | 109.41K |
2024-07-31 | 2.39 | 2.38 | ↓$0.01 (-0.42%) | 2.35 | 2.47 | 113.74K |
2024-07-30 | 2.47 | 2.36 | ↓$0.11 (-4.45%) | 2.36 | 2.51 | 112.02K |
2024-07-29 | 2.43 | 2.51 | ↑$0.08 (3.29%) | 2.43 | 2.54 | 236.43K |
2024-07-26 | 2.47 | 2.44 | ↓$0.03 (-1.21%) | 2.43 | 2.54 | 153.32K |
2024-07-25 | 2.44 | 2.43 | ↓$0.01 (-0.41%) | 2.40 | 2.50 | 142.27K |
Create an account or log in to view more rows.
$BCOV going green
$BCOV yeeeeeee haw
$BCOV Pamp it higher...
$BCOV bull trap confirmed
$BCOV To the moon!!
$BCOV Going up
$BCOV I'm friggin bored. Just give us our money already
$BCOV is being added
$BCOV Holding Strong since January ??????????
$BCOV i like the stock