Brightcove More Historical Data - BCOV | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Brightcove Inc (BCOV)
Brightcove Inc (BCOV) Historical

BCOV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	2.66	0.20	8.13%	2.48	2.685	2.42	357,309
Jul 15 2024	2.46	-0.15	-5.75%	2.65	2.65	2.42	272,965
Jul 12 2024	2.61	0.09	3.57%	2.55	2.6299	2.50	353,090
Jul 11 2024	2.52	0.18	7.69%	2.40	2.55	2.3736	226,643
Jul 10 2024	2.34	0.02	0.86%	2.33	2.439	2.31	160,462
Jul 09 2024	2.32	-0.07	-2.93%	2.40	2.44	2.30	130,238
Jul 08 2024	2.39	-0.03	-1.24%	2.41	2.43	2.37	333,423
Jul 05 2024	2.42	0.10	4.31%	2.30	2.44	2.2808	317,707
Jul 03 2024	2.32	-0.09	-3.73%	2.41	2.41	2.26	99,588
Jul 02 2024	2.41	-0.02	-0.82%	2.43	2.46	2.41	200,469
Jul 01 2024	2.43	0.13	5.65%	2.40	2.57	2.40	513,795
Jun 28 2024	2.30	0.00	0.00%	2.30	2.30	2.30	0
Jun 27 2024	2.30	0.02	0.88%	2.32	2.345	2.26	394,701
Jun 26 2024	2.28	-0.11	-4.60%	2.37	2.42	2.27	550,641
Jun 25 2024	2.39	0.23	10.65%	2.15	2.4486	2.12	730,008
Jun 24 2024	2.16	0.14	6.93%	2.03	2.17	1.94	201,113
Jun 21 2024	2.02	0.02	1.25%	1.98	2.04	1.98	284,907
Jun 20 2024	1.995	-0.01	-0.25%	2.01	2.02	1.96	157,115
Jun 18 2024	2.00	-0.06	-2.91%	2.05	2.05	1.98	134,167
Jun 17 2024	2.06	0.06	3.00%	1.96	2.06	1.95	98,430
Jun 14 2024	2.00	-0.05	-2.44%	2.03	2.05	1.96	174,707
Jun 13 2024	2.05	-0.08	-3.76%	2.12	2.12	2.05	71,537
Jun 12 2024	2.13	-0.01	-0.47%	2.15	2.18	2.11	119,593
Jun 11 2024	2.14	0.06	2.88%	2.05	2.15	2.00	172,142
Jun 10 2024	2.08	0.03	1.46%	2.05	2.08	2.00	106,802
Jun 07 2024	2.05	-0.08	-3.76%	2.12	2.14	2.04	71,802
Jun 06 2024	2.13	0.06	2.90%	2.06	2.14	2.00	130,400
Jun 05 2024	2.07	-0.04	-1.90%	2.12	2.13	2.05	163,499
Jun 04 2024	2.11	-0.06	-2.76%	2.19	2.19	2.06	145,317
Jun 03 2024	2.17	0.08	3.83%	2.09	2.18	2.01	301,882
May 31 2024	2.09	-0.03	-1.42%	2.11	2.14	2.02	167,529
May 30 2024	2.12	0.01	0.47%	2.11	2.155	2.07	132,535
May 29 2024	2.11	0.01	0.48%	2.08	2.16	2.03	190,055
May 28 2024	2.10	-0.03	-1.41%	2.14	2.20	2.04	184,581
May 24 2024	2.13	0.05	2.40%	2.09	2.14	2.05	164,253
May 23 2024	2.08	-0.05	-2.35%	2.09	2.12	2.01	190,526
May 22 2024	2.13	-0.06	-2.74%	2.18	2.21	2.11	248,568
May 21 2024	2.19	0.08	3.79%	2.08	2.20	2.07	155,877
May 20 2024	2.11	-0.07	-3.21%	2.18	2.22	2.09	244,184
May 17 2024	2.18	0.04	1.87%	2.16	2.21	2.10	281,390
May 16 2024	2.14	0.06	2.88%	2.08	2.17	2.07	503,720
May 15 2024	2.08	0.08	4.00%	2.01	2.11	2.01	194,795
May 14 2024	2.00	0.08	4.17%	1.95	2.01	1.9304	292,972
May 13 2024	1.92	0.03	1.59%	1.94	1.9426	1.895	114,817
May 10 2024	1.89	-0.04	-2.07%	1.89	1.97	1.84	133,150
May 09 2024	1.93	0.04	2.12%	2.05	2.05	1.87	255,666
May 08 2024	1.89	-0.09	-4.55%	1.98	2.02	1.88	227,523
May 07 2024	1.98	0.10	5.32%	1.86	2.00	1.8401	193,998
May 06 2024	1.88	-0.02	-1.05%	1.88	1.935	1.755	217,656
May 03 2024	1.90	0.08	4.40%	1.84	1.93	1.805	293,439
May 02 2024	1.82	0.00	0.00%	1.83	1.83	1.73	129,950
May 01 2024	1.82	0.04	2.25%	1.78	1.84	1.745	167,548
Apr 30 2024	1.78	0.14	8.54%	1.63	1.81	1.615	307,818
Apr 29 2024	1.64	0.01	0.61%	1.62	1.655	1.60	164,856
Apr 26 2024	1.63	0.00	0.00%	1.63	1.63	1.55	233,256
Apr 25 2024	1.63	-0.02	-1.21%	1.60	1.63	1.57	153,740
Apr 24 2024	1.65	-0.03	-1.79%	1.66	1.68	1.62	126,885
Apr 23 2024	1.68	-0.01	-0.59%	1.69	1.75	1.66	130,520
Apr 22 2024	1.69	-0.05	-2.87%	1.75	1.75	1.65	178,726
Apr 19 2024	1.74	0.02	1.16%	1.69	1.755	1.67	158,524
Apr 18 2024	1.72	0.02	1.18%	1.70	1.73	1.65	219,607

Henderson EuroTrust (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions