Brightcove Inc (BCOV) Historical Stock Data
1.63 ↑0.00 (0.00%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BCOV is down -0.34% a day on average. There have been 13 days where Brightcove Inc closed green and 17 days where BCOV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.63 | 1.63 | ↑$0.00 (0.00%) | 1.55 | 1.63 | 233.26K |
| 2024-04-25 | 1.60 | 1.63 | ↑$0.03 (1.87%) | 1.57 | 1.63 | 153.74K |
| 2024-04-24 | 1.66 | 1.65 | ↓$0.01 (-0.60%) | 1.62 | 1.68 | 126.89K |
| 2024-04-23 | 1.69 | 1.68 | ↓$0.01 (-0.59%) | 1.66 | 1.75 | 130.52K |
| 2024-04-22 | 1.75 | 1.69 | ↓$0.06 (-3.43%) | 1.65 | 1.75 | 178.73K |
| 2024-04-19 | 1.69 | 1.74 | ↑$0.05 (2.96%) | 1.67 | 1.76 | 158.52K |
| 2024-04-18 | 1.70 | 1.72 | ↑$0.02 (1.18%) | 1.65 | 1.73 | 219.61K |
| 2024-04-17 | 1.74 | 1.70 | ↓$0.04 (-2.30%) | 1.63 | 1.75 | 221.99K |
| 2024-04-16 | 1.68 | 1.75 | ↑$0.07 (4.17%) | 1.66 | 1.75 | 340.48K |
| 2024-04-15 | 1.72 | 1.67 | ↓$0.05 (-2.91%) | 1.65 | 1.72 | 313.53K |
| 2024-04-12 | 1.77 | 1.70 | ↓$0.07 (-3.95%) | 1.70 | 1.80 | 179.12K |
| 2024-04-11 | 1.79 | 1.78 | ↓$0.01 (-0.56%) | 1.76 | 1.92 | 214.86K |
| 2024-04-10 | 1.81 | 1.79 | ↓$0.02 (-1.10%) | 1.78 | 1.85 | 140.22K |
| 2024-04-09 | 1.84 | 1.84 | ↑$0.00 (0.00%) | 1.82 | 1.87 | 133.48K |
| 2024-04-08 | 1.86 | 1.84 | ↓$0.02 (-1.08%) | 1.82 | 1.90 | 86.85K |
| 2024-04-05 | 1.89 | 1.84 | ↓$0.05 (-2.65%) | 1.82 | 1.89 | 176.01K |
| 2024-04-04 | 1.93 | 1.89 | ↓$0.04 (-2.07%) | 1.89 | 1.99 | 206.97K |
| 2024-04-03 | 1.87 | 1.93 | ↑$0.06 (3.21%) | 1.87 | 1.95 | 112.60K |
| 2024-04-02 | 1.88 | 1.87 | ↓$0.01 (-0.53%) | 1.83 | 1.90 | 202.51K |
| 2024-04-01 | 1.95 | 1.90 | ↓$0.05 (-2.56%) | 1.89 | 1.97 | 124.12K |
| 2024-03-28 | 1.99 | 1.94 | ↓$0.05 (-2.51%) | 1.94 | 2.02 | 145.80K |
| 2024-03-27 | 1.95 | 1.99 | ↑$0.04 (2.05%) | 1.91 | 1.99 | 116.43K |
| 2024-03-26 | 1.97 | 1.95 | ↓$0.02 (-1.02%) | 1.94 | 2.00 | 237.05K |
| 2024-03-25 | 1.95 | 1.95 | ↑$0.00 (0.00%) | 1.92 | 1.99 | 220.65K |
| 2024-03-22 | 1.91 | 1.90 | ↓$0.01 (-0.52%) | 1.88 | 1.92 | 101.75K |
| 2024-03-21 | 1.92 | 1.91 | ↓$0.01 (-0.52%) | 1.88 | 1.99 | 202.12K |
| 2024-03-20 | 1.88 | 1.91 | ↑$0.03 (1.60%) | 1.86 | 1.93 | 512.56K |
| 2024-03-19 | 1.88 | 1.89 | ↑$0.01 (0.53%) | 1.86 | 1.90 | 173.68K |
| 2024-03-18 | 1.86 | 1.87 | ↑$0.01 (0.54%) | 1.86 | 1.92 | 213.07K |
| 2024-03-15 | 1.88 | 1.89 | ↑$0.01 (0.53%) | 1.86 | 1.93 | 510.26K |
Create an account or log in to view more rows.
$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
$BCOV volume is almost nonexistent
$BCOV the best advice has been no stop losses. Would have cost a fortune!!!