1.64
price down icon2.38%   -0.04
 
loading

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 April 24, 2024, is $1.64.
  • Brightcove Inc all-time high stock price is $25.26, occurred on February 19, 2021.
  • The lowest Brightcove Inc stock price recorded was $1.63 on April 17, 2024. Since then, Brightcove Inc's stock price has risen over 0.61% to $1.64 now.
  • The 52-week high stock price for BCOV is $4.56, representing a 178.05% increase from the current share price, occurred on August 04, 2023.
  • The 52-week low stock price for BCOV is $1.63, indicating a -0.61% decrease from the current share price, occurred on April 17, 2024.
  • The closing price of Brightcove Inc (BCOV) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Apr 24, 2024 $1.68 $1.64 $0.04 56,935.0 -2.38%
Apr 23, 2024 $1.75 $1.66 $0.09 130,310.0 -0.59%
Apr 22, 2024 $1.75 $1.65 $0.10 172,006.0 -2.87%
Apr 19, 2024 $1.75 $1.67 $0.085 155,959.0 +1.16%
Apr 18, 2024 $1.73 $1.65 $0.08 214,904.0 +1.18%
Apr 17, 2024 $1.75 $1.63 $0.115 220,621.0 -2.86%
Apr 16, 2024 $1.75 $1.66 $0.09 339,949.0 +4.79%
Apr 15, 2024 $1.72 $1.65 $0.07 313,528.0 -1.76%
Apr 12, 2024 $1.80 $1.70 $0.10 179,120.0 -4.49%
Apr 11, 2024 $1.92 $1.75 $0.165 214,855.0 -0.56%
Apr 10, 2024 $1.85 $1.78 $0.0699 140,220.0 -2.72%
Apr 09, 2024 $1.87 $1.82 $0.05 133,475.0 +0.00%
Apr 08, 2024 $1.90 $1.82 $0.0845 58,904.0 +0.00%
Apr 05, 2024 $1.89 $1.81 $0.075 176,008.0 -2.65%
Apr 04, 2024 $1.99 $1.89 $0.10 206,960.0 -2.07%
Apr 03, 2024 $1.95 $1.87 $0.08 112,598.0 +3.21%
Apr 02, 2024 $1.90 $1.83 $0.065 202,504.0 -1.58%
Apr 01, 2024 $1.97 $1.89 $0.08 124,117.0 -2.06%
Mar 28, 2024 $2.02 $1.94 $0.075 145,795.0 -2.51%
Mar 27, 2024 $1.99 $1.91 $0.0756 116,368.0 +2.05%
Mar 26, 2024 $2.00 $1.94 $0.06 233,427.0 +0.00%

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 2024

Month High Low High - Low Volume % Change
Apr, 2024 $1.99 $1.63 $0.36 3,152,973.0 -15.46%
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%

Brightcove Inc Stock (BCOV) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $5.87 $5.12 $0.75 2,747,548.0 -5.42%
Nov, 2022 $6.82 $5.17 $1.65 5,050,756.0 -17.46%
Oct, 2022 $6.87 $6.14 $0.73 2,491,410.0 +6.35%
Sep, 2022 $7.00 $6.30 $0.70 3,104,573.0 -5.12%
Aug, 2022 $7.17 $5.84 $1.33 2,759,987.0 +11.60%
Jul, 2022 $6.70 $5.84 $0.86 2,144,908.0 -5.85%
Jun, 2022 $7.24 $6.12 $1.12 3,068,465.0 -10.23%
May, 2022 $7.70 $6.65 $1.05 5,243,793.0 -0.14%
Apr, 2022 $8.13 $6.52 $1.61 2,541,430.0 -9.62%
Mar, 2022 $8.09 $6.77 $1.32 3,221,807.0 +4.28%
Feb, 2022 $9.85 $6.69 $3.16 5,561,633.0 -20.68%
Jan, 2022 $10.52 $8.96 $1.56 4,313,970.0 -7.73%
$199.51
price up icon 0.04%
$254.66
price down icon 0.83%
$279.76
price down icon 0.69%
$71.87
price down icon 2.81%
$291.77
price down icon 0.56%
$67.75
price down icon 4.28%
Cap:     |  Volume (24h):