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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-01-03 | 4.34 | 4.36 | ↑$0.02 (0.46%) | 4.33 | 4.37 | 387.97K |
2025-01-02 | 4.36 | 4.33 | ↓$0.03 (-0.69%) | 4.32 | 4.38 | 2.27M |
2024-12-31 | 4.36 | 4.35 | ↓$0.01 (-0.23%) | 4.35 | 4.40 | 1.55M |
2024-12-30 | 4.35 | 4.36 | ↑$0.01 (0.23%) | 4.35 | 4.36 | 226.22K |
2024-12-27 | 4.36 | 4.36 | ↑$0.00 (0.00%) | 4.35 | 4.37 | 460.23K |
2024-12-26 | 4.36 | 4.36 | ↑$0.00 (0.00%) | 4.35 | 4.38 | 146.62K |
2024-12-24 | 4.36 | 4.37 | ↑$0.01 (0.23%) | 4.34 | 4.39 | 216.11K |
2024-12-23 | 4.37 | 4.38 | ↑$0.01 (0.23%) | 4.36 | 4.38 | 149.44K |
2024-12-20 | 4.34 | 4.38 | ↑$0.04 (0.92%) | 4.34 | 4.40 | 536.31K |
2024-12-19 | 4.33 | 4.34 | ↑$0.01 (0.23%) | 4.32 | 4.36 | 132.07K |
2024-12-18 | 4.34 | 4.33 | ↓$0.01 (-0.23%) | 4.33 | 4.35 | 250.93K |
2024-12-17 | 4.33 | 4.34 | ↑$0.01 (0.23%) | 4.32 | 4.35 | 201.87K |
2024-12-16 | 4.33 | 4.33 | ↑$0.00 (0.00%) | 4.32 | 4.35 | 122.10K |
2024-12-13 | 4.32 | 4.33 | ↑$0.01 (0.23%) | 4.31 | 4.34 | 198.45K |
2024-12-12 | 4.35 | 4.32 | ↓$0.03 (-0.69%) | 4.31 | 4.36 | 229.86K |
2024-12-11 | 4.37 | 4.35 | ↓$0.02 (-0.46%) | 4.34 | 4.38 | 271.40K |
2024-12-10 | 4.33 | 4.36 | ↑$0.03 (0.69%) | 4.32 | 4.36 | 325.94K |
2024-12-09 | 4.35 | 4.33 | ↓$0.02 (-0.46%) | 4.33 | 4.39 | 269.75K |
2024-12-06 | 4.35 | 4.34 | ↓$0.01 (-0.23%) | 4.33 | 4.37 | 165.72K |
2024-12-05 | 4.30 | 4.33 | ↑$0.03 (0.70%) | 4.30 | 4.35 | 588.19K |
2024-12-04 | 4.29 | 4.33 | ↑$0.04 (0.93%) | 4.29 | 4.34 | 818.02K |
2024-12-03 | 4.27 | 4.28 | ↑$0.01 (0.23%) | 4.27 | 4.31 | 799.25K |
2024-12-02 | 4.28 | 4.27 | ↓$0.01 (-0.23%) | 4.26 | 4.31 | 852.59K |
2024-11-29 | 4.28 | 4.27 | ↓$0.01 (-0.23%) | 4.26 | 4.30 | 372.66K |
2024-11-27 | 4.32 | 4.29 | ↓$0.03 (-0.69%) | 4.27 | 4.32 | 1.09M |
2024-11-26 | 4.32 | 4.31 | ↓$0.01 (-0.23%) | 4.31 | 4.33 | 2.07M |
2024-11-25 | 4.33 | 4.32 | ↓$0.01 (-0.23%) | 4.31 | 4.33 | 11.09M |
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 |
Create an account or log in to view more rows.
$BCOV HOLDING STRONG FOR ALL OF YOU
$BCOV hello
please hold.
$BCOV has just been halted from trading.
$BCOV I bought the dip
$BCOV love this stock!!!!
$BCOV volume is almost nonexistent
$BCOV going green
$BCOV yeeeeeee haw
$BCOV Pamp it higher...
$BCOV bull trap confirmed