Get the Stockscreener App
0.00
100.00%
-4.45
Brightcove Inc Stock (BCOV) Price History
The historical daily chart and data for Brightcove Inc stock (BCOV), show that the latest closing stock price as of December 31, 1969, is $0.00.
- Brightcove Inc all-time high stock price is $25.26, occurred on February 19, 2021.
- The lowest Brightcove Inc stock price recorded was $1.55 on April 26, 2024. Since then, Brightcove Inc's stock price has risen over -100.00% to $0.00 now.
- The 52-week high stock price for BCOV is $4.46, representing a increase from the current share price, occurred on February 03, 2025.
- The 52-week low stock price for BCOV is $1.55, indicating a decrease from the current share price, occurred on April 26, 2024.
- The closing price of Brightcove Inc (BCOV) stock in the beginning of 2024 was $10.41. The stock closed the year at $5.23, a loss of over -49.76% for the year.
The table below shows more information about BCOV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 31, 1969 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| Feb 03, 2025 | $4.46 | $4.44 | $0.02 | 301,250.0 | +0.23% |
| Jan 31, 2025 | $4.45 | $4.44 | $0.010 | 153,057.0 | +0.23% |
| Jan 30, 2025 | $4.44 | $4.43 | $0.01 | 87,737.0 | +0.00% |
| Jan 29, 2025 | $4.44 | $4.43 | $0.01 | 263,359.0 | +0.00% |
| Jan 28, 2025 | $4.44 | $4.43 | $0.01 | 44,706.0 | -0.23% |
| Jan 27, 2025 | $4.44 | $4.43 | $0.01 | 154,517.0 | +0.23% |
| Jan 24, 2025 | $4.44 | $4.43 | $0.01 | 76,739.0 | +0.00% |
| Jan 23, 2025 | $4.44 | $4.42 | $0.02 | 220,527.0 | +0.23% |
| Jan 22, 2025 | $4.43 | $4.41 | $0.02 | 204,653.0 | +0.23% |
| Jan 21, 2025 | $4.43 | $4.41 | $0.02 | 212,736.0 | -0.23% |
| Jan 17, 2025 | $4.43 | $4.42 | $0.010 | 120,611.0 | +0.00% |
| Jan 16, 2025 | $4.43 | $4.41 | $0.02 | 145,735.0 | +0.00% |
| Jan 15, 2025 | $4.43 | $4.41 | $0.02 | 567,963.0 | +0.23% |
| Jan 14, 2025 | $4.43 | $4.41 | $0.02 | 345,560.0 | -0.23% |
| Jan 13, 2025 | $4.43 | $4.41 | $0.02 | 281,762.0 | +0.23% |
| Jan 10, 2025 | $4.44 | $4.39 | $0.05 | 398,360.0 | +0.23% |
| Jan 08, 2025 | $4.40 | $4.37 | $0.03 | 608,781.0 | +0.69% |
Brightcove Inc Stock (BCOV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Brightcove Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BCOV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Brightcove Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Brightcove Inc Stock (BCOV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 1969 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| Feb, 2025 | $4.46 | $4.44 | $0.02 | 301,250.0 | +0.23% |
| Jan, 2025 | $4.45 | $4.32 | $0.135 | 7,565,803.0 | +2.07% |
Brightcove Inc Stock (BCOV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.40 | $4.26 | $0.14 | 6,955,844.0 | +2.11% |
| Nov, 2024 | $4.33 | $2.05 | $2.28 | 22,080,000.0 | +97.69% |
| Oct, 2024 | $2.50 | $2.05 | $0.4489 | 2,746,307.0 | +0.00% |
| Sep, 2024 | $2.22 | $1.98 | $0.24 | 2,696,585.0 | -3.14% |
| Aug, 2024 | $2.46 | $1.94 | $0.518 | 4,172,612.0 | -6.30% |
| Jul, 2024 | $2.69 | $2.26 | $0.425 | 4,594,645.0 | +0.42% |
| Jun, 2024 | $2.46 | $1.94 | $0.52 | 10,377,483.0 | +13.40% |
| May, 2024 | $2.22 | $1.73 | $0.49 | 4,712,928.0 | +17.42% |
| Apr, 2024 | $1.99 | $1.55 | $0.44 | 4,051,779.0 | -8.25% |
| Mar, 2024 | $2.27 | $1.84 | $0.425 | 5,249,504.0 | -12.42% |
| Feb, 2024 | $2.46 | $1.81 | $0.65 | 5,369,062.0 | -3.28% |
| Jan, 2024 | $2.62 | $2.25 | $0.37 | 3,472,400.0 | -11.58% |
Brightcove Inc Stock (BCOV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.68 | $2.10 | $0.58 | 8,070,442.0 | +5.71% |
| Nov, 2023 | $3.09 | $2.40 | $0.6939 | 2,993,671.0 | -20.45% |
| Oct, 2023 | $3.37 | $2.83 | $0.54 | 2,040,452.0 | -6.38% |
| Sep, 2023 | $3.91 | $3.24 | $0.67 | 2,128,253.0 | -14.55% |
| Aug, 2023 | $4.56 | $3.75 | $0.815 | 3,361,719.0 | -14.25% |
| Jul, 2023 | $4.51 | $3.85 | $0.66 | 3,158,237.0 | +11.97% |
| Jun, 2023 | $4.48 | $3.84 | $0.64 | 3,968,046.0 | -4.07% |
| May, 2023 | $4.38 | $3.28 | $1.10 | 4,443,385.0 | +0.97% |
| Apr, 2023 | $4.63 | $3.74 | $0.8942 | 2,773,432.0 | -6.97% |
| Mar, 2023 | $5.37 | $4.21 | $1.16 | 5,791,998.0 | -17.13% |
| Feb, 2023 | $7.39 | $4.87 | $2.52 | 3,560,059.0 | -15.30% |
| Jan, 2023 | $6.38 | $5.20 | $1.18 | 1,899,029.0 | +21.22% |
0.19%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):