Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Brightcove Inc | BCOV | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 1.68 | 04:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.68 |
BCOV Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.74 | 1.755 | 1.63 | 1.71 | 181,874 | -0.06 | -3.45% |
| 1 Month | 1.95 | 2.015 | 1.63 | 1.79 | 178,378 | -0.27 | -13.85% |
| 3 Months | 2.33 | 2.46 | 1.63 | 1.98 | 239,438 | -0.65 | -27.90% |
| 6 Months | 2.92 | 3.10 | 1.63 | 2.22 | 230,229 | -1.24 | -42.47% |
| 1 Year | 3.94 | 4.56 | 1.63 | 2.87 | 191,750 | -2.26 | -57.36% |
| 3 Years | 19.60 | 19.94 | 1.63 | 7.48 | 211,674 | -17.92 | -91.43% |
| 5 Years | 8.63 | 25.26 | 1.63 | 9.89 | 222,319 | -6.95 | -80.53% |
BCOV 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17 2024 | 1.70 | -0.05 | -2.86% | 1.74 | 1.745 | 1.63 | 221,992 |
| Apr 16 2024 | 1.75 | 0.08 | 4.79% | 1.68 | 1.75 | 1.66 | 333,441 |
| Apr 15 2024 | 1.67 | -0.03 | -1.76% | 1.72 | 1.72 | 1.65 | 313,528 |
| Apr 12 2024 | 1.70 | -0.08 | -4.49% | 1.77 | 1.80 | 1.70 | 179,120 |
| Apr 11 2024 | 1.78 | -0.01 | -0.56% | 1.79 | 1.92 | 1.755 | 214,855 |
| Apr 10 2024 | 1.79 | -0.06 | -3.24% | 1.81 | 1.8499 | 1.78 | 136,357 |
| Apr 09 2024 | 1.85 | 0.01 | 0.54% | 1.84 | 1.87 | 1.82 | 133,475 |
| Apr 08 2024 | 1.84 | 0.00 | 0.00% | 1.86 | 1.9045 | 1.82 | 86,850 |
| Apr 05 2024 | 1.84 | -0.05 | -2.65% | 1.89 | 1.89 | 1.815 | 175,984 |
| Apr 04 2024 | 1.89 | -0.04 | -2.07% | 1.93 | 1.99 | 1.89 | 206,965 |
| Apr 03 2024 | 1.93 | 0.06 | 3.21% | 1.87 | 1.95 | 1.87 | 112,598 |
| Apr 02 2024 | 1.87 | -0.03 | -1.58% | 1.885 | 1.89 | 1.83 | 200,301 |
| Apr 01 2024 | 1.90 | -0.04 | -2.06% | 1.95 | 1.97 | 1.89 | 124,117 |
| Mar 28 2024 | 1.94 | -0.05 | -2.51% | 1.99 | 2.015 | 1.94 | 145,795 |
| Mar 27 2024 | 1.99 | 0.04 | 2.05% | 1.95 | 1.99 | 1.9144 | 116,428 |
| Mar 26 2024 | 1.95 | 0.00 | 0.00% | 1.97 | 2.00 | 1.94 | 233,427 |
| Mar 25 2024 | 1.95 | 0.05 | 2.63% | 1.95 | 1.985 | 1.92 | 220,652 |
