Get the Stockscreener App
4.29
0.46%
-0.02
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 November 27, 2024, is $4.29.
- 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 176.77% to $4.29 now.
- The 52-week high stock price for BCOV is $4.33, representing a 0.93% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for BCOV is $1.55, indicating a -63.87% decrease from the current share price, occurred on April 26, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $4.32 | $4.27 | $0.05 | 1,090,398.0 | -0.46% |
| Nov 26, 2024 | $4.33 | $4.31 | $0.02 | 2,068,674.0 | -0.23% |
| Nov 25, 2024 | $4.33 | $4.31 | $0.02 | 11,088,436.0 | +35.42% |
| Nov 22, 2024 | $3.19 | $3.01 | $0.182 | 635,882.0 | +5.98% |
| Nov 21, 2024 | $3.02 | $2.97 | $0.05 | 253,182.0 | +0.67% |
| Nov 20, 2024 | $3.00 | $2.92 | $0.0799 | 332,331.0 | +1.36% |
| Nov 19, 2024 | $3.07 | $2.92 | $0.15 | 407,549.0 | -3.28% |
| Nov 18, 2024 | $3.08 | $2.98 | $0.0987 | 540,387.0 | +0.33% |
| Nov 15, 2024 | $3.06 | $2.94 | $0.12 | 444,228.0 | +1.33% |
| Nov 14, 2024 | $3.06 | $2.85 | $0.21 | 191,342.0 | +0.67% |
| Nov 13, 2024 | $3.05 | $2.94 | $0.11 | 469,070.0 | -1.32% |
| Nov 12, 2024 | $3.04 | $2.95 | $0.095 | 542,796.0 | +1.00% |
| Nov 11, 2024 | $2.99 | $2.75 | $0.24 | 411,244.0 | +8.73% |
| Nov 08, 2024 | $2.83 | $2.73 | $0.10 | 304,079.0 | +0.36% |
| Nov 07, 2024 | $2.77 | $2.60 | $0.17 | 256,048.0 | +3.79% |
| Nov 06, 2024 | $2.78 | $2.57 | $0.21 | 568,370.0 | +3.53% |
| Nov 05, 2024 | $2.88 | $2.45 | $0.4275 | 1,728,403.0 | +19.16% |
| Nov 04, 2024 | $2.19 | $2.08 | $0.11 | 308,603.0 | +3.38% |
| Nov 01, 2024 | $2.17 | $2.05 | $0.1212 | 67,792.0 | -4.17% |
| Oct 31, 2024 | $2.18 | $2.08 | $0.10 | 27,767.0 | +1.41% |
| Oct 30, 2024 | $2.24 | $2.12 | $0.12 | 25,779.0 | -4.48% |
| Oct 29, 2024 | $2.26 | $2.20 | $0.0591 | 48,471.0 | -0.89% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $4.33 | $2.05 | $2.28 | 22,799,212.0 | +98.61% |
| 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% |
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% |
9.94%
0.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):