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