Brightcove Inc (BCOV) Historical Stock Data
4.45 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCOV is up 0.10% a day on average. There have been 24 days where Brightcove Inc closed green and 6 days where BCOV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 4.44 | 4.45 | ↑$0.01 (0.23%) | 4.44 | 4.46 | 301.25K |
| 2025-01-31 | 4.44 | 4.44 | ↑$0.00 (0.00%) | 4.44 | 4.45 | 153.06K |
| 2025-01-30 | 4.44 | 4.43 | ↓$0.01 (-0.23%) | 4.43 | 4.44 | 131.74K |
| 2025-01-29 | 4.43 | 4.43 | ↑$0.00 (0.00%) | 4.43 | 4.44 | 263.36K |
| 2025-01-28 | 4.43 | 4.43 | ↑$0.00 (0.00%) | 4.43 | 4.44 | 45.65K |
| 2025-01-27 | 4.43 | 4.44 | ↑$0.01 (0.23%) | 4.43 | 4.44 | 168.74K |
| 2025-01-24 | 4.43 | 4.43 | ↑$0.00 (0.00%) | 4.43 | 4.44 | 76.74K |
| 2025-01-23 | 4.43 | 4.43 | ↑$0.00 (0.00%) | 4.42 | 4.44 | 220.53K |
| 2025-01-22 | 4.42 | 4.42 | ↑$0.00 (0.00%) | 4.41 | 4.43 | 205.45K |
| 2025-01-21 | 4.42 | 4.41 | ↓$0.01 (-0.23%) | 4.41 | 4.43 | 212.94K |
| 2025-01-17 | 4.43 | 4.42 | ↓$0.01 (-0.23%) | 4.42 | 4.43 | 120.61K |
| 2025-01-16 | 4.41 | 4.42 | ↑$0.01 (0.23%) | 4.41 | 4.43 | 146.65K |
| 2025-01-15 | 4.42 | 4.42 | ↑$0.00 (0.00%) | 4.41 | 4.43 | 567.96K |
| 2025-01-14 | 4.41 | 4.41 | ↑$0.00 (0.00%) | 4.41 | 4.43 | 345.56K |
| 2025-01-13 | 4.41 | 4.42 | ↑$0.01 (0.23%) | 4.41 | 4.43 | 281.76K |
| 2025-01-10 | 4.39 | 4.41 | ↑$0.02 (0.46%) | 4.39 | 4.44 | 398.36K |
| 2025-01-08 | 4.37 | 4.40 | ↑$0.03 (0.69%) | 4.37 | 4.40 | 609.74K |
| 2025-01-07 | 4.37 | 4.37 | ↑$0.00 (0.00%) | 4.36 | 4.39 | 384.92K |
| 2025-01-06 | 4.35 | 4.37 | ↑$0.02 (0.46%) | 4.35 | 4.39 | 637.93K |
| 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 |
Create an account or log in to view more rows.
$BCOV you wanna be a successful trader close your trades green
$BCOV has just been halted from trading.
$BCOV longer we hold
more pressure on the shorts
$BCOV Buy the dip
$BCOV love when bulls come out
$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!!!!