Brightcove Inc (BCOV) Historical Stock Data
1.99 ↑0.04 (2.05%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BCOV is down -0.38% a day on average. There have been 14 days where Brightcove Inc closed green and 16 days where BCOV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 1.95 | 1.89 | ↓$0.06 (-3.08%) | 1.88 | 1.99 | 200.96K |
2024-03-13 | 2.03 | 1.95 | ↓$0.08 (-3.94%) | 1.91 | 2.06 | 266.38K |
2024-03-12 | 1.87 | 2.00 | ↑$0.13 (6.95%) | 1.86 | 2.02 | 400.19K |
2024-03-11 | 1.92 | 1.89 | ↓$0.03 (-1.56%) | 1.85 | 1.95 | 559.79K |
2024-03-08 | 2.01 | 1.95 | ↓$0.06 (-2.99%) | 1.92 | 2.06 | 446.83K |
2024-03-07 | 2.07 | 2.01 | ↓$0.06 (-2.90%) | 2.00 | 2.09 | 110K |
2024-03-05 | 2.13 | 2.01 | ↓$0.12 (-5.63%) | 2.00 | 2.19 | 185.72K |
2024-03-04 | 2.23 | 2.13 | ↓$0.10 (-4.48%) | 2.09 | 2.27 | 173.61K |
2024-03-01 | 2.19 | 2.22 | ↑$0.03 (1.37%) | 2.15 | 2.25 | 289.84K |
2024-02-29 | 2.22 | 2.22 | ↓$0.01 (-0.23%) | 2.16 | 2.26 | 172.26K |
2024-02-28 | 2.22 | 2.22 | ↑$0.00 (0.00%) | 2.12 | 2.25 | 474.77K |
2024-02-27 | 1.91 | 2.02 | ↑$0.11 (5.76%) | 1.91 | 2.08 | 391.12K |
2024-02-26 | 1.81 | 1.94 | ↑$0.13 (7.18%) | 1.81 | 1.94 | 393.60K |
2024-02-23 | 1.91 | 1.86 | ↓$0.05 (-2.62%) | 1.81 | 1.95 | 1.16M |
2024-02-22 | 2.19 | 2.20 | ↑$0.01 (0.46%) | 2.17 | 2.26 | 188.98K |
2024-02-21 | 2.23 | 2.21 | ↓$0.02 (-0.90%) | 2.17 | 2.33 | 202.18K |
2024-02-20 | 2.22 | 2.18 | ↓$0.04 (-1.80%) | 2.18 | 2.26 | 211.52K |
2024-02-16 | 2.39 | 2.21 | ↓$0.18 (-7.53%) | 2.20 | 2.46 | 170.80K |
2024-02-15 | 2.30 | 2.38 | ↑$0.08 (3.48%) | 2.27 | 2.40 | 168.80K |
2024-02-14 | 2.14 | 2.27 | ↑$0.13 (6.07%) | 2.12 | 2.30 | 195.73K |
2024-02-13 | 2.31 | 2.12 | ↓$0.19 (-8.23%) | 2.09 | 2.31 | 302.27K |
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!!!