Stockscreener 앱 받기
2.55
19.16%
0.41
시간 외 거래:
2.56
0.01
+0.39%
Brightcove Inc 주식 (BCOV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $2.88 | $2.45 | $0.4275 | 1,728,403.0 | +19.16% |
| 2024-11-04 | $2.19 | $2.08 | $0.11 | 308,603.0 | +3.38% |
| 2024-11-01 | $2.17 | $2.05 | $0.1212 | 67,792.0 | -4.17% |
| 2024-10-31 | $2.18 | $2.08 | $0.10 | 27,767.0 | +1.41% |
| 2024-10-30 | $2.24 | $2.12 | $0.12 | 25,779.0 | -4.48% |
| 2024-10-29 | $2.26 | $2.20 | $0.0591 | 48,471.0 | -0.89% |
| 2024-10-28 | $2.28 | $2.24 | $0.0399 | 61,605.0 | -0.44% |
| 2024-10-25 | $2.32 | $2.22 | $0.0998 | 205,050.0 | +0.89% |
| 2024-10-24 | $2.24 | $2.10 | $0.141 | 147,346.0 | +6.67% |
| 2024-10-23 | $2.11 | $2.07 | $0.04 | 62,638.0 | +0.96% |
| 2024-10-22 | $2.15 | $2.07 | $0.08 | 60,984.0 | -2.80% |
| 2024-10-21 | $2.15 | $2.07 | $0.08 | 119,176.0 | +2.39% |
| 2024-10-18 | $2.14 | $2.05 | $0.0921 | 110,162.0 | -1.88% |
| 2024-10-17 | $2.21 | $2.09 | $0.125 | 48,821.0 | -4.05% |
| 2024-10-16 | $2.27 | $2.21 | $0.06 | 34,664.0 | +0.00% |
| 2024-10-15 | $2.35 | $2.18 | $0.17 | 168,571.0 | -3.06% |
| 2024-10-14 | $2.37 | $2.29 | $0.08 | 54,388.0 | -1.72% |
| 2024-10-11 | $2.37 | $2.26 | $0.11 | 75,393.0 | +4.48% |
| 2024-10-10 | $2.30 | $2.21 | $0.09 | 67,355.0 | -3.88% |
| 2024-10-09 | $2.35 | $2.29 | $0.06 | 48,586.0 | -0.22% |
| 2024-10-08 | $2.46 | $2.31 | $0.145 | 85,292.0 | -3.93% |
Brightcove Inc 주식 (BCOV) 연도별 가격 이력
이 심층 분석에서는 Brightcove Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BCOV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Brightcove Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Brightcove Inc 주식 (BCOV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.88 | $2.05 | $0.8275 | 3,833,201.0 | +18.06% |
| 2024-10 | $2.50 | $2.05 | $0.4489 | 2,746,307.0 | +0.00% |
| 2024-09 | $2.22 | $1.98 | $0.24 | 2,696,585.0 | -3.14% |
| 2024-08 | $2.46 | $1.94 | $0.518 | 4,172,612.0 | -6.30% |
| 2024-07 | $2.69 | $2.26 | $0.425 | 4,594,645.0 | +0.42% |
| 2024-06 | $2.46 | $1.94 | $0.52 | 10,377,483.0 | +13.40% |
| 2024-05 | $2.22 | $1.73 | $0.49 | 4,712,928.0 | +17.42% |
| 2024-04 | $1.99 | $1.55 | $0.44 | 4,051,779.0 | -8.25% |
| 2024-03 | $2.27 | $1.84 | $0.425 | 5,249,504.0 | -12.42% |
| 2024-02 | $2.46 | $1.81 | $0.65 | 5,369,062.0 | -3.28% |
| 2024-01 | $2.62 | $2.25 | $0.37 | 3,472,400.0 | -11.58% |
Brightcove Inc 주식 (BCOV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.68 | $2.10 | $0.58 | 8,070,442.0 | +5.71% |
| 2023-11 | $3.09 | $2.40 | $0.6939 | 2,993,671.0 | -20.45% |
| 2023-10 | $3.37 | $2.83 | $0.54 | 2,040,452.0 | -6.38% |
| 2023-09 | $3.91 | $3.24 | $0.67 | 2,128,253.0 | -14.55% |
| 2023-08 | $4.56 | $3.75 | $0.815 | 3,361,719.0 | -14.25% |
| 2023-07 | $4.51 | $3.85 | $0.66 | 3,158,237.0 | +11.97% |
| 2023-06 | $4.48 | $3.84 | $0.64 | 3,968,046.0 | -4.07% |
| 2023-05 | $4.38 | $3.28 | $1.10 | 4,443,385.0 | +0.97% |
| 2023-04 | $4.63 | $3.74 | $0.8942 | 2,773,432.0 | -6.97% |
| 2023-03 | $5.37 | $4.21 | $1.16 | 5,791,998.0 | -17.13% |
| 2023-02 | $7.39 | $4.87 | $2.52 | 3,560,059.0 | -15.30% |
| 2023-01 | $6.38 | $5.20 | $1.18 | 1,899,029.0 | +21.22% |
Brightcove Inc 주식 (BCOV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.87 | $5.12 | $0.75 | 2,747,548.0 | -5.42% |
| 2022-11 | $6.82 | $5.17 | $1.65 | 5,050,756.0 | -17.46% |
| 2022-10 | $6.87 | $6.14 | $0.73 | 2,491,410.0 | +6.35% |
| 2022-09 | $7.00 | $6.30 | $0.70 | 3,104,573.0 | -5.12% |
| 2022-08 | $7.17 | $5.84 | $1.33 | 2,759,987.0 | +11.60% |
| 2022-07 | $6.70 | $5.84 | $0.86 | 2,144,908.0 | -5.85% |
| 2022-06 | $7.24 | $6.12 | $1.12 | 3,068,465.0 | -10.23% |
| 2022-05 | $7.70 | $6.65 | $1.05 | 5,243,793.0 | -0.14% |
| 2022-04 | $8.13 | $6.52 | $1.61 | 2,541,430.0 | -9.62% |
| 2022-03 | $8.09 | $6.77 | $1.32 | 3,221,807.0 | +4.28% |
| 2022-02 | $9.85 | $6.69 | $3.16 | 5,561,633.0 | -20.68% |
| 2022-01 | $10.52 | $8.96 | $1.56 | 4,313,970.0 | -7.73% |
0.05%
자본화:
|
볼륨(24시간):