Brightcove Inc. (BCOV)
NASDAQ: BCOV
· Real-Time Price · USD
4.45
0.00 (0.00%)
At close: Feb 03, 2025, 3:59 PM
BCOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.00% | 0 |
| Feb 4, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.00% | 0 |
| Feb 3, 2025 | 4.44 | 4.46 | 4.44 | 4.45 | 4.45 | 0.23% | 301,250 |
| Jan 31, 2025 | 4.44 | 4.45 | 4.44 | 4.44 | 4.44 | 0.23% | 153,100 |
| Jan 30, 2025 | 4.44 | 4.44 | 4.43 | 4.43 | 4.43 | 0.00% | 132,612 |
| Jan 29, 2025 | 4.43 | 4.44 | 4.43 | 4.43 | 4.43 | 0.00% | 263,400 |
| Jan 28, 2025 | 4.43 | 4.44 | 4.43 | 4.43 | 4.43 | -0.23% | 45,700 |
| Jan 27, 2025 | 4.43 | 4.44 | 4.43 | 4.44 | 4.44 | 0.23% | 168,738 |
| Jan 24, 2025 | 4.43 | 4.44 | 4.43 | 4.43 | 4.43 | 0.00% | 76,749 |
| Jan 23, 2025 | 4.43 | 4.44 | 4.42 | 4.43 | 4.43 | 0.23% | 220,530 |
| Jan 22, 2025 | 4.42 | 4.43 | 4.41 | 4.42 | 4.42 | 0.23% | 205,500 |
| Jan 21, 2025 | 4.42 | 4.43 | 4.41 | 4.41 | 4.41 | -0.23% | 212,936 |
| Jan 17, 2025 | 4.43 | 4.43 | 4.42 | 4.42 | 4.42 | 0.00% | 120,611 |
| Jan 16, 2025 | 4.41 | 4.43 | 4.41 | 4.42 | 4.42 | 0.00% | 146,649 |
| Jan 15, 2025 | 4.42 | 4.43 | 4.41 | 4.42 | 4.42 | 0.23% | 568,000 |
| Jan 14, 2025 | 4.41 | 4.43 | 4.41 | 4.41 | 4.41 | -0.23% | 345,600 |
| Jan 13, 2025 | 4.41 | 4.43 | 4.41 | 4.42 | 4.42 | 0.23% | 281,800 |
| Jan 10, 2025 | 4.39 | 4.44 | 4.39 | 4.41 | 4.41 | 0.23% | 398,400 |
| Jan 8, 2025 | 4.37 | 4.40 | 4.37 | 4.40 | 4.40 | 0.69% | 609,738 |
| Jan 7, 2025 | 4.37 | 4.39 | 4.36 | 4.37 | 4.37 | 0.00% | 384,924 |