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.

DateOpenCloseChangeLowHighVolume
2024-03-271.951.99↑$0.04 (2.05%)1.911.99116.43K
2024-03-261.971.95↓$0.02 (-1.02%)1.942.00237.05K
2024-03-251.951.95↑$0.00 (0.00%)1.921.99220.65K
2024-03-221.911.90↓$0.01 (-0.52%)1.881.92101.75K
2024-03-211.921.91↓$0.01 (-0.52%)1.881.99202.12K
2024-03-201.881.91↑$0.03 (1.60%)1.861.93512.56K
2024-03-191.881.89↑$0.01 (0.53%)1.861.90173.68K
2024-03-181.861.87↑$0.01 (0.54%)1.861.92213.07K
2024-03-151.881.89↑$0.01 (0.53%)1.861.93510.26K
2024-03-141.951.89↓$0.06 (-3.08%)1.881.99200.96K
2024-03-132.031.95↓$0.08 (-3.94%)1.912.06266.38K
2024-03-121.872.00↑$0.13 (6.95%)1.862.02400.19K
2024-03-111.921.89↓$0.03 (-1.56%)1.851.95559.79K
2024-03-082.011.95↓$0.06 (-2.99%)1.922.06446.83K
2024-03-072.072.01↓$0.06 (-2.90%)2.002.09110K
2024-03-052.132.01↓$0.12 (-5.63%)2.002.19185.72K
2024-03-042.232.13↓$0.10 (-4.48%)2.092.27173.61K
2024-03-012.192.22↑$0.03 (1.37%)2.152.25289.84K
2024-02-292.222.22↓$0.01 (-0.23%)2.162.26172.26K
2024-02-282.222.22↑$0.00 (0.00%)2.122.25474.77K
2024-02-271.912.02↑$0.11 (5.76%)1.912.08391.12K
2024-02-261.811.94↑$0.13 (7.18%)1.811.94393.60K
2024-02-231.911.86↓$0.05 (-2.62%)1.811.951.16M
2024-02-222.192.20↑$0.01 (0.46%)2.172.26188.98K
2024-02-212.232.21↓$0.02 (-0.90%)2.172.33202.18K
2024-02-202.222.18↓$0.04 (-1.80%)2.182.26211.52K
2024-02-162.392.21↓$0.18 (-7.53%)2.202.46170.80K
2024-02-152.302.38↑$0.08 (3.48%)2.272.40168.80K
2024-02-142.142.27↑$0.13 (6.07%)2.122.30195.73K
2024-02-132.312.12↓$0.19 (-8.23%)2.092.31302.27K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$BCOV bull trap confirmed

0 Like Report
italiano_14

$BCOV I'm friggin bored. Just give us our money already

0 Like Report
wsb_pro

$BCOV Holding Strong since January ??????????

0 Like Report
jchonnee

$BCOV the best advice has been no stop losses. Would have cost a fortune!!!

0 Like Report