Dark

BCOV
Brightcove, Inc.
stock NASDAQ

Inactive

Feb 3, 2025

4.45USD+0.225%(+0.01)301,250

Pre-market

0.00USD-100.000%(-4.44)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-02-03	4.4400	4.4600	4.4400	4.4500	+0.225%	301,250	0.000%
2025-01-31	4.4400	4.4500	4.4400	4.4400	+0.226%	153,057	+0.225%
2025-01-30	4.4400	4.4400	4.4300	4.4300	0.000%	132,612	+0.451%
2025-01-29	4.4300	4.4400	4.4300	4.4300	0.000%	263,359	+0.451%
2025-01-28	4.4300	4.4400	4.4300	4.4300	-0.225%	44,706	+0.451%
2025-01-27	4.4300	4.4400	4.4300	4.4400	+0.226%	154,517	+0.225%
2025-01-24	4.4300	4.4400	4.4300	4.4300	0.000%	76,749	+0.451%
2025-01-23	4.4300	4.4400	4.4200	4.4300	+0.226%	220,530	+0.451%
2025-01-22	4.4200	4.4300	4.4100	4.4200	+0.227%	205,453	+0.679%
2025-01-21	4.4200	4.4300	4.4100	4.4100	-0.226%	212,936	+0.907%
2025-01-17	4.4300	4.4300	4.4200	4.4200	0.000%	120,611	+0.679%
2025-01-16	4.4100	4.4300	4.4100	4.4200	0.000%	145,735	+0.679%
2025-01-15	4.4200	4.4300	4.4100	4.4200	+0.227%	567,963	+0.679%
2025-01-14	4.4100	4.4300	4.4100	4.4100	-0.226%	345,560	+0.907%
2025-01-13	4.4100	4.4300	4.4100	4.4200	+0.227%	281,762	+0.679%
2025-01-10	4.3900	4.4400	4.3900	4.4100	+0.227%	398,375	+0.907%
2025-01-08	4.3700	4.4000	4.3700	4.4000	+0.686%	608,781	+1.136%
2025-01-07	4.3700	4.3900	4.3600	4.3700	0.000%	384,684	+1.831%
2025-01-06	4.3500	4.3900	4.3500	4.3700	+0.229%	637,929	+1.831%
2025-01-03	4.3400	4.3700	4.3300	4.3600	+0.693%	387,478	+2.064%
2025-01-02	4.3600	4.3800	4.3150	4.3300	-0.460%	2,268,911	+2.771%
2024-12-31	4.3600	4.4000	4.3500	4.3500	-0.229%	1,551,467	+2.299%
2024-12-30	4.3500	4.3600	4.3500	4.3600	0.000%	226,218	+2.064%
2024-12-27	4.3600	4.3650	4.3500	4.3600	0.000%	460,232	+2.064%
2024-12-26	4.3600	4.3800	4.3500	4.3600	-0.229%	146,616	+2.064%
2024-12-24	4.3600	4.3900	4.3400	4.3700	-0.228%	216,108	+1.831%
2024-12-23	4.3700	4.3800	4.3600	4.3800	0.000%	149,438	+1.598%
2024-12-20	4.3400	4.4000	4.3400	4.3800	+0.922%	532,411	+1.598%
2024-12-19	4.3300	4.3600	4.3200	4.3400	+0.231%	132,071	+2.535%
2024-12-18	4.3400	4.3500	4.3250	4.3300	-0.230%	250,925	+2.771%
2024-12-17	4.3300	4.3500	4.3200	4.3400	+0.231%	202,621	+2.535%
2024-12-16	4.3300	4.3500	4.3200	4.3300	0.000%	122,099	+2.771%
2024-12-13	4.3200	4.3400	4.3100	4.3300	+0.231%	198,453	+2.771%
2024-12-12	4.3500	4.3600	4.3100	4.3200	-0.690%	229,861	+3.009%
2024-12-11	4.3700	4.3802	4.3400	4.3500	-0.229%	271,404	+2.299%
2024-12-10	4.3300	4.3600	4.3200	4.3600	+0.693%	325,721	+2.064%
2024-12-09	4.3500	4.3850	4.3300	4.3300	-0.230%	269,745	+2.771%
2024-12-06	4.3500	4.3700	4.3300	4.3400	+0.231%	165,716	+2.535%
2024-12-05	4.3000	4.3500	4.3000	4.3300	0.000%	587,831	+2.771%
2024-12-04	4.2900	4.3400	4.2850	4.3300	+1.168%	818,019	+2.771%
2024-12-03	4.2700	4.3100	4.2700	4.2800	+0.234%	799,395	+3.972%
2024-12-02	4.2800	4.3100	4.2600	4.2700	0.000%	852,792	+4.215%
2024-11-29	4.2800	4.3000	4.2600	4.2700	-0.466%	371,186	+4.215%
2024-11-27	4.3200	4.3200	4.2700	4.2900	-0.464%	1,090,428	+3.730%
2024-11-26	4.3200	4.3300	4.3100	4.3100	-0.231%	2,069,327	+3.248%
2024-11-25	4.3300	4.3300	4.3100	4.3200	+35.423%	11,091,536	+3.009%
2024-11-22	3.0200	3.1900	3.0080	3.1900	+5.980%	636,042	+39.498%
2024-11-21	3.0000	3.0200	2.9700	3.0100	+0.669%	253,182	+47.841%
2024-11-20	2.9300	3.0000	2.9201	2.9900	+1.356%	332,429	+48.829%
2024-11-19	3.0400	3.0700	2.9200	2.9500	-3.279%	407,552	+50.847%
2024-11-18	3.0200	3.0787	2.9800	3.0500	+0.329%	540,387	+45.902%
2024-11-15	2.9800	3.0600	2.9400	3.0400	+1.333%	444,333	+46.382%
2024-11-14	2.9600	3.0600	2.8500	3.0000	+0.671%	191,413	+48.333%
2024-11-13	3.0000	3.0500	2.9400	2.9800	-1.325%	469,470	+49.329%
2024-11-12	3.0000	3.0450	2.9500	3.0200	+1.003%	542,821	+47.351%
2024-11-11	2.7500	2.9900	2.7500	2.9900	+8.727%	411,279	+48.829%
2024-11-08	2.7600	2.8300	2.7300	2.7500	+0.365%	304,084	+61.818%
2024-11-07	2.6000	2.7700	2.6000	2.7400	+3.788%	256,048	+62.409%
2024-11-06	2.6500	2.7800	2.5700	2.6400	+3.529%	568,582	+68.561%
2024-11-05	2.5800	2.8775	2.4500	2.5500	+19.159%	1,733,154	+74.510%
2024-11-04	2.0900	2.1900	2.0800	2.1400	+3.382%	472,203	+107.944%
2024-11-01	2.1400	2.1712	2.0500	2.0700	-4.167%	67,846	+114.976%
2024-10-31	2.1700	2.1800	2.0800	2.1600	+1.408%	27,817	+106.019%
2024-10-30	2.2100	2.2400	2.1200	2.1300	-4.484%	25,779	+108.920%
2024-10-29	2.2300	2.2600	2.2009	2.2300	-0.889%	48,514	+99.552%
2024-10-28	2.2500	2.2799	2.2400	2.2500	-0.442%	61,608	+97.778%
2024-10-25	2.2300	2.3200	2.2202	2.2600	+0.893%	205,060	+96.903%
2024-10-24	2.1000	2.2400	2.0990	2.2400	+6.667%	147,406	+98.661%
2024-10-23	2.0900	2.1100	2.0700	2.1000	+0.962%	62,638	+111.905%
2024-10-22	2.1300	2.1500	2.0700	2.0800	-2.804%	60,984	+113.942%
2024-10-21	2.0800	2.1500	2.0700	2.1400	+2.392%	119,177	+107.944%
2024-10-18	2.1300	2.1432	2.0511	2.0900	-1.878%	110,162	+112.919%
2024-10-17	2.2000	2.2150	2.0900	2.1300	-4.054%	48,821	+108.920%
2024-10-16	2.2400	2.2700	2.2100	2.2200	0.000%	34,724	+100.450%
2024-10-15	2.2600	2.3500	2.1800	2.2200	-3.057%	168,673	+100.450%
2024-10-14	2.3000	2.3700	2.2900	2.2900	-1.717%	54,488	+94.323%
2024-10-11	2.2600	2.3700	2.2600	2.3300	+4.484%	75,393	+90.987%
2024-10-10	2.3000	2.3000	2.2100	2.2300	-3.879%	67,355	+99.552%
2024-10-09	2.3150	2.3500	2.2900	2.3200	-0.215%	48,586	+91.810%
2024-10-08	2.4100	2.4550	2.3100	2.3250	-3.926%	85,297	+91.398%
2024-10-07	2.4200	2.5000	2.4000	2.4200	+0.833%	102,657	+83.884%
2024-10-04	2.4300	2.4600	2.3700	2.4000	+0.418%	201,323	+85.417%
2024-10-03	2.3200	2.4199	2.3200	2.3900	+2.137%	103,043	+86.192%
2024-10-02	2.3700	2.4100	2.2800	2.3400	-1.266%	284,841	+90.171%
2024-10-01	2.1700	2.3900	2.1600	2.3700	+9.722%	603,897	+87.764%
2024-09-30	2.1400	2.1900	2.1400	2.1600	+0.465%	219,360	+106.019%
2024-09-27	2.1200	2.1900	2.1000	2.1500	+1.896%	282,491	+106.977%
2024-09-26	2.0800	2.1968	2.0700	2.1100	+2.427%	563,321	+110.900%
2024-09-25	1.9900	2.1000	1.9900	2.0600	+3.000%	204,155	+116.019%
2024-09-24	2.0300	2.0500	1.9900	2.0000	-0.498%	36,873	+122.500%
2024-09-23	2.0000	2.0200	1.9900	2.0100	+1.005%	37,903	+121.393%
2024-09-20	2.0200	2.0668	1.9800	1.9900	-2.927%	187,724	+123.618%
2024-09-19	2.0000	2.1400	1.9900	2.0500	+2.500%	174,079	+117.073%
2024-09-18	2.0300	2.0961	2.0000	2.0000	-0.990%	106,511	+122.500%
2024-09-17	2.0600	2.0700	2.0100	2.0200	-1.942%	149,157	+120.297%
2024-09-16	2.0700	2.0800	2.0400	2.0600	0.000%	45,860	+116.019%
2024-09-13	2.0400	2.0800	2.0100	2.0600	+1.980%	69,076	+116.019%
2024-09-12	2.0200	2.0700	1.9900	2.0200	-0.980%	123,513	+120.297%
2024-09-11	2.0600	2.0800	2.0300	2.0400	-0.971%	48,678	+118.137%
2024-09-10	2.1000	2.1000	2.0300	2.0600	-1.905%	35,986	+116.019%
2024-09-09	2.0800	2.1200	2.0401	2.1000	+1.942%	58,563	+111.905%
2024-09-06	2.0800	2.1100	2.0200	2.0600	-0.483%	126,881	+116.019%
2024-09-05	2.1000	2.1300	2.0500	2.0700	-0.957%	47,014	+114.976%
2024-09-04	2.0900	2.1340	2.0500	2.0900	-1.878%	64,134	+112.919%
2024-09-03	2.1800	2.2200	2.1000	2.1300	-4.484%	117,335	+108.920%
2024-08-30	2.2600	2.2800	2.1800	2.2300	-0.889%	90,402	+99.552%
2024-08-29	2.2600	2.3200	2.2209	2.2500	-0.442%	231,561	+97.778%
2024-08-28	2.3300	2.3450	2.2102	2.2600	-3.004%	216,349	+96.903%
2024-08-27	2.2000	2.3799	2.1800	2.3300	+4.955%	188,887	+90.987%
2024-08-26	2.0960	2.2800	2.0700	2.2200	+6.220%	164,077	+100.450%
2024-08-23	2.0800	2.1300	2.0530	2.0900	+0.481%	113,248	+112.919%
2024-08-22	2.2000	2.2300	2.0700	2.0800	-5.882%	63,722	+113.942%
2024-08-21	2.3000	2.3000	2.2050	2.2100	-3.913%	62,904	+101.357%
2024-08-20	2.2400	2.3200	2.1900	2.3000	+1.322%	167,786	+93.478%
2024-08-19	2.1000	2.2900	2.1000	2.2700	+8.095%	154,601	+96.035%
2024-08-16	2.1500	2.1600	2.0900	2.1000	-1.869%	120,116	+111.905%
2024-08-15	2.0300	2.1694	2.0000	2.1400	+5.941%	385,772	+107.944%
2024-08-14	2.0300	2.1000	2.0000	2.0200	-0.493%	261,335	+120.297%
2024-08-13	1.9900	2.0600	1.9700	2.0300	+0.995%	345,104	+119.212%
2024-08-12	2.0000	2.0500	1.9420	2.0100	+0.500%	283,172	+121.393%
2024-08-09	2.1400	2.2200	1.9800	2.0000	-6.977%	296,620	+122.500%
2024-08-08	2.1400	2.2000	2.0000	2.1500	+0.939%	255,571	+106.977%
2024-08-07	2.1900	2.1900	2.0800	2.1300	0.000%	139,566	+108.920%
2024-08-06	2.1700	2.2250	2.0623	2.1300	-0.467%	150,822	+108.920%
2024-08-05	2.0500	2.1500	2.0100	2.1400	-3.604%	180,286	+107.944%
2024-08-02	2.3000	2.3850	2.1400	2.2200	-4.310%	200,084	+100.450%
2024-08-01	2.3500	2.4600	2.3200	2.3200	-2.521%	108,875	+91.810%
2024-07-31	2.3900	2.4700	2.3508	2.3800	+0.847%	113,365	+86.975%
2024-07-30	2.4700	2.5100	2.3600	2.3600	-5.976%	112,026	+88.559%
2024-07-29	2.4300	2.5400	2.4300	2.5100	+2.869%	236,427	+77.291%
2024-07-26	2.4700	2.5400	2.4300	2.4400	+0.412%	153,318	+82.377%
2024-07-25	2.4400	2.5000	2.4000	2.4300	0.000%	142,265	+83.128%
2024-07-24	2.5300	2.5885	2.4200	2.4300	-3.953%	81,570	+83.128%
2024-07-23	2.6000	2.6000	2.5200	2.5300	-2.692%	74,169	+75.889%
2024-07-22	2.4900	2.6299	2.4880	2.6000	+3.586%	192,717	+71.154%
2024-07-19	2.5100	2.5600	2.4600	2.5100	-0.397%	153,514	+77.291%
2024-07-18	2.5300	2.5950	2.5000	2.5200	-0.787%	91,115	+76.587%
2024-07-17	2.6500	2.6800	2.5086	2.5400	-4.511%	370,661	+75.197%
2024-07-16	2.4800	2.6850	2.4200	2.6600	+8.130%	357,309	+67.293%
2024-07-15	2.6500	2.6500	2.4200	2.4600	-5.747%	249,968	+80.894%
2024-07-12	2.5500	2.6299	2.5000	2.6100	+3.571%	352,984	+70.498%
2024-07-11	2.4000	2.5500	2.3736	2.5200	+7.692%	226,658	+76.587%
2024-07-10	2.3300	2.4390	2.3100	2.3400	+0.862%	160,462	+90.171%
2024-07-09	2.4000	2.4400	2.3000	2.3200	-2.929%	130,238	+91.810%
2024-07-08	2.4100	2.4300	2.3700	2.3900	-1.240%	281,752	+86.192%
2024-07-05	2.3000	2.4400	2.2808	2.4200	+4.310%	317,707	+83.884%
2024-07-03	2.4100	2.4100	2.2600	2.3200	-3.734%	99,588	+91.810%
2024-07-02	2.4300	2.4600	2.4100	2.4100	-0.823%	200,469	+84.647%
2024-07-01	2.4000	2.5700	2.4000	2.4300	+2.532%	499,395	+83.128%
2024-06-28	2.3400	2.4600	2.3100	2.3700	+3.043%	6,532,029	+87.764%
2024-06-27	2.3200	2.3450	2.2600	2.3000	+0.877%	393,914	+93.478%
2024-06-26	2.3700	2.4200	2.2700	2.2800	-4.603%	539,311	+95.175%
2024-06-25	2.1500	2.4486	2.1200	2.3900	+10.648%	725,600	+86.192%
2024-06-24	2.0300	2.1700	1.9400	2.1600	+6.931%	195,320	+106.019%
2024-06-21	1.9800	2.0400	1.9800	2.0200	+1.000%	265,218	+120.297%
2024-06-20	2.0100	2.0200	1.9600	2.0000	0.000%	156,929	+122.500%
2024-06-18	2.0500	2.0500	1.9800	2.0000	-2.913%	132,021	+122.500%
2024-06-17	1.9600	2.0600	1.9500	2.0600	+3.000%	95,600	+116.019%
2024-06-14	2.0300	2.0500	1.9600	2.0000	-2.439%	175,601	+122.500%
2024-06-13	2.1200	2.1200	2.0500	2.0500	-3.756%	70,396	+117.073%
2024-06-12	2.1500	2.1800	2.1100	2.1300	-0.467%	117,272	+108.920%
2024-06-11	2.0500	2.1500	2.0000	2.1400	+2.885%	157,280	+107.944%
2024-06-10	2.0500	2.0800	2.0000	2.0800	+1.463%	98,958	+113.942%
2024-06-07	2.1200	2.1400	2.0400	2.0500	-3.756%	69,853	+117.073%
2024-06-06	2.0600	2.1400	2.0000	2.1300	+2.899%	128,767	+108.920%
2024-06-05	2.1200	2.1300	2.0500	2.0700	-1.896%	163,399	+114.976%
2024-06-04	2.1900	2.1900	2.0600	2.1100	-2.765%	144,387	+110.900%
2024-06-03	2.0900	2.1800	2.0300	2.1700	+3.828%	217,596	+105.069%
2024-05-31	2.1100	2.1400	2.0200	2.0900	-0.948%	162,983	+112.919%
2024-05-30	2.1100	2.1550	2.0701	2.1100	0.000%	132,311	+110.900%
2024-05-29	2.0800	2.1600	2.0300	2.1100	+0.476%	188,372	+110.900%
2024-05-28	2.1400	2.2000	2.0400	2.1000	-1.408%	310,329	+111.905%
2024-05-24	2.0900	2.1400	2.0500	2.1300	+2.404%	163,173	+108.920%
2024-05-23	2.0900	2.1200	2.0100	2.0800	-2.347%	168,050	+113.942%
2024-05-22	2.1800	2.2100	2.1100	2.1300	-2.740%	227,860	+108.920%
2024-05-21	2.0800	2.2000	2.0700	2.1900	+3.791%	155,101	+103.196%
2024-05-20	2.1800	2.2200	2.0900	2.1100	-3.211%	234,531	+110.900%
2024-05-17	2.1600	2.2100	2.1000	2.1800	+1.869%	279,631	+104.128%
2024-05-16	2.0800	2.1700	2.0700	2.1400	+2.885%	500,992	+107.944%
2024-05-15	2.0100	2.1100	2.0100	2.0800	+4.000%	193,454	+113.942%
2024-05-14	1.9500	2.0100	1.9304	2.0000	+4.167%	292,575	+122.500%
2024-05-13	1.9400	1.9426	1.8950	1.9200	+1.587%	114,817	+131.771%
2024-05-10	1.8900	1.9700	1.8400	1.8900	-2.073%	134,005	+135.450%
2024-05-09	2.0500	2.0500	1.8700	1.9300	+2.116%	252,577	+130.570%
2024-05-08	1.9800	2.0200	1.8800	1.8900	-4.545%	224,875	+135.450%
2024-05-07	1.8600	2.0000	1.8401	1.9800	+5.319%	193,998	+124.747%
2024-05-06	1.8800	1.9350	1.7550	1.8800	-1.053%	202,025	+136.702%
2024-05-03	1.8400	1.9300	1.8050	1.9000	+4.396%	291,982	+134.211%
2024-05-02	1.8300	1.8300	1.7300	1.8200	0.000%	126,545	+144.505%
2024-05-01	1.7800	1.8400	1.7450	1.8200	+2.247%	166,756	+144.505%
2024-04-30	1.6300	1.8100	1.6150	1.7800	+8.537%	301,057	+150.000%
2024-04-29	1.6200	1.6550	1.6000	1.6400	+0.613%	149,384	+171.341%
2024-04-26	1.6300	1.6300	1.5500	1.6300	0.000%	232,216	+173.006%
2024-04-25	1.6000	1.6300	1.5700	1.6300	-1.212%	147,849	+173.006%
2024-04-24	1.6600	1.6800	1.6200	1.6500	-1.786%	125,594	+169.697%
2024-04-23	1.6900	1.7500	1.6600	1.6800	-0.592%	130,320	+164.881%
2024-04-22	1.7500	1.7500	1.6500	1.6900	-2.874%	172,125	+163.314%
2024-04-19	1.6900	1.7550	1.6700	1.7400	+1.163%	155,958	+155.747%
2024-04-18	1.7000	1.7300	1.6500	1.7200	+1.176%	214,918	+158.721%
2024-04-17	1.7400	1.7450	1.6300	1.7000	-2.857%	220,621	+161.765%
2024-04-16	1.6800	1.7500	1.6600	1.7500	+4.790%	340,065	+154.286%
2024-04-15	1.7200	1.7200	1.6500	1.6700	-1.765%	307,844	+166.467%
2024-04-12	1.7700	1.8000	1.7000	1.7000	-4.494%	179,120	+161.765%
2024-04-11	1.7900	1.9200	1.7550	1.7800	-0.559%	214,855	+150.000%
2024-04-10	1.8100	1.8499	1.7800	1.7900	-2.717%	140,220	+148.603%
2024-04-09	1.8400	1.8700	1.8200	1.8400	0.000%	133,475	+141.848%
2024-04-08	1.8600	1.9045	1.8200	1.8400	0.000%	86,850	+141.848%
2024-04-05	1.8900	1.8900	1.8150	1.8400	-2.646%	176,008	+141.848%
2024-04-04	1.9300	1.9900	1.8900	1.8900	-2.073%	206,965	+135.450%
2024-04-03	1.8700	1.9500	1.8700	1.9300	+3.209%	112,599	+130.570%
2024-04-02	1.8800	1.8950	1.8300	1.8700	-1.579%	202,505	+137.968%
2024-04-01	1.9500	1.9700	1.8900	1.9000	-2.062%	124,117	+134.211%
2024-03-28	1.9900	2.0150	1.9400	1.9400	-2.513%	145,795	+129.381%
2024-03-27	1.9500	1.9900	1.9144	1.9900	+2.051%	116,448	+123.618%
2024-03-26	1.9700	2.0000	1.9400	1.9500	0.000%	237,048	+128.205%
2024-03-25	1.9500	1.9850	1.9200	1.9500	+2.632%	220,662	+128.205%
2024-03-22	1.9100	1.9200	1.8800	1.9000	-0.524%	101,749	+134.211%
2024-03-21	1.9200	1.9894	1.8800	1.9100	0.000%	202,116	+132.984%
2024-03-20	1.8800	1.9300	1.8600	1.9100	+1.058%	512,562	+132.984%
2024-03-19	1.8800	1.8950	1.8550	1.8900	+1.070%	173,676	+135.450%
2024-03-18	1.8600	1.9200	1.8600	1.8700	-1.058%	213,069	+137.968%
2024-03-15	1.8800	1.9300	1.8550	1.8900	0.000%	510,264	+135.450%
2024-03-14	1.9500	1.9850	1.8800	1.8900	-3.077%	200,955	+135.450%
2024-03-13	2.0300	2.0597	1.9100	1.9500	-2.500%	266,383	+128.205%
2024-03-12	1.8700	2.0160	1.8600	2.0000	+5.820%	400,225	+122.500%
2024-03-11	1.9200	1.9450	1.8450	1.8900	-3.077%	559,793	+135.450%
2024-03-08	2.0100	2.0600	1.9200	1.9500	-2.985%	446,831	+128.205%
2024-03-07	2.0700	2.0850	2.0000	2.0100	-1.471%	110,000	+121.393%
2024-03-06	2.0300	2.1000	2.0137	2.0400	+1.493%	189,416	+118.137%
2024-03-05	2.1300	2.1900	2.0000	2.0100	-5.634%	185,719	+121.393%
2024-03-04	2.2300	2.2700	2.0900	2.1300	-4.054%	173,612	+108.920%
2024-03-01	2.1900	2.2500	2.1500	2.2200	+0.226%	289,838	+100.450%
2024-02-29	2.2200	2.2600	2.1600	2.2150	-0.225%	172,264	+100.903%
2024-02-28	2.2200	2.2500	2.1200	2.2200	+9.901%	474,771	+100.450%
2024-02-27	1.9100	2.0800	1.9100	2.0200	+4.124%	392,167	+120.297%
2024-02-26	1.8100	1.9400	1.8100	1.9400	+4.301%	393,601	+129.381%
2024-02-23	1.9100	1.9499	1.8100	1.8600	-15.455%	1,163,217	+139.247%
2024-02-22	2.1900	2.2550	2.1700	2.2000	-0.452%	188,975	+102.273%
2024-02-21	2.2300	2.3300	2.1700	2.2100	+1.376%	202,181	+101.357%
2024-02-20	2.2200	2.2550	2.1800	2.1800	-1.357%	211,518	+104.128%
2024-02-16	2.3900	2.4600	2.2000	2.2100	-7.143%	170,798	+101.357%
2024-02-15	2.3000	2.4000	2.2700	2.3800	+4.846%	168,802	+86.975%
2024-02-14	2.1400	2.3000	2.1200	2.2700	+7.075%	195,733	+96.035%
2024-02-13	2.3100	2.3100	2.0900	2.1200	-7.018%	302,267	+109.906%
2024-02-12	2.3400	2.3400	2.2450	2.2800	+0.885%	138,775	+95.175%
2024-02-09	2.3200	2.3500	2.1950	2.2600	-2.586%	366,423	+96.903%
2024-02-08	2.2800	2.3500	2.2800	2.3200	+2.203%	91,890	+91.810%
2024-02-07	2.2600	2.3700	2.1800	2.2700	+2.252%	244,537	+96.035%
2024-02-06	2.1800	2.2300	2.1600	2.2200	+1.835%	123,152	+100.450%
2024-02-05	2.2400	2.2400	2.1700	2.1800	-3.540%	139,123	+104.128%
2024-02-02	2.2600	2.2700	2.1650	2.2600	0.000%	149,488	+96.903%
2024-02-01	2.3200	2.3300	2.2500	2.2600	-1.310%	83,012	+96.903%
2024-01-31	2.3300	2.3500	2.2500	2.2900	-2.553%	146,334	+94.323%
2024-01-30	2.3700	2.4500	2.3100	2.3500	-2.490%	125,737	+89.362%
2024-01-29	2.3900	2.4300	2.3800	2.4100	+0.417%	81,376	+84.647%
2024-01-26	2.4400	2.4600	2.3800	2.4000	-1.235%	79,558	+85.417%
2024-01-25	2.4800	2.5017	2.4100	2.4300	-0.410%	72,806	+83.128%
2024-01-24	2.5200	2.5400	2.3750	2.4400	-1.613%	145,847	+82.377%
2024-01-23	2.4900	2.5000	2.4500	2.4800	+1.224%	139,959	+79.435%
2024-01-22	2.5500	2.6200	2.2901	2.4500	-4.297%	254,173	+81.633%
2024-01-19	2.5300	2.5700	2.4900	2.5600	+1.992%	149,767	+73.828%
2024-01-18	2.4400	2.5400	2.3900	2.5100	+3.292%	236,927	+77.291%
2024-01-17	2.4100	2.4490	2.4000	2.4300	-0.816%	137,541	+83.128%
2024-01-16	2.4000	2.4600	2.3500	2.4500	+2.941%	222,908	+81.633%
2024-01-12	2.3900	2.4100	2.3650	2.3800	+1.277%	119,994	+86.975%
2024-01-11	2.3800	2.3800	2.2900	2.3500	-1.261%	153,846	+89.362%
2024-01-10	2.3700	2.3899	2.2641	2.3800	0.000%	124,033	+86.975%
2024-01-09	2.3900	2.4300	2.3775	2.3800	-1.653%	215,475	+86.975%
2024-01-08	2.3600	2.4300	2.3375	2.4200	+4.310%	130,765	+83.884%
2024-01-05	2.3800	2.4100	2.2550	2.3200	-3.333%	400,622	+91.810%
2024-01-04	2.4100	2.4200	2.3300	2.4000	+0.840%	124,269	+85.417%
2024-01-03	2.5200	2.5600	2.3600	2.3800	-4.418%	263,445	+86.975%
2024-01-02	2.5600	2.5790	2.4900	2.4900	-3.861%	151,287	+78.715%
2023-12-29	2.5200	2.6000	2.5200	2.5900	+3.600%	131,577	+71.815%
2023-12-28	2.6800	2.6800	2.4900	2.5000	-5.660%	184,705	+78.000%
2023-12-27	2.6000	2.6600	2.5900	2.6500	+2.713%	160,539	+67.925%
2023-12-26	2.5100	2.5900	2.5100	2.5800	+1.575%	109,156	+72.481%
2023-12-22	2.5300	2.5750	2.5100	2.5400	+0.794%	123,680	+75.197%
2023-12-21	2.6500	2.6600	2.4700	2.5200	-3.817%	216,985	+76.587%
2023-12-20	2.6300	2.6600	2.5700	2.6200	+0.769%	237,763	+69.847%
2023-12-19	2.5300	2.6100	2.5200	2.6000	+3.175%	293,072	+71.154%
2023-12-18	2.5000	2.5850	2.4450	2.5200	+1.205%	279,300	+76.587%
2023-12-15	2.3500	2.5400	2.3438	2.4900	+6.867%	1,275,193	+78.715%
2023-12-14	2.2500	2.3400	2.2300	2.3300	+4.018%	641,229	+90.987%
2023-12-13	2.2900	2.2900	2.1000	2.2400	-2.397%	3,368,318	+98.661%
2023-12-12	2.3000	2.3300	2.2500	2.2950	-0.649%	181,815	+93.900%
2023-12-11	2.3900	2.4000	2.2700	2.3100	-3.750%	176,943	+92.641%
2023-12-08	2.4300	2.4515	2.3700	2.4000	-1.235%	79,019	+85.417%
2023-12-07	2.4600	2.4687	2.4000	2.4300	-0.410%	137,755	+83.128%
2023-12-06	2.4600	2.4950	2.4200	2.4400	-1.215%	94,147	+82.377%
2023-12-05	2.5000	2.5000	2.4600	2.4700	-1.200%	90,371	+80.162%
2023-12-04	2.5200	2.5400	2.4811	2.5000	0.000%	165,685	+78.000%
2023-12-01	2.4400	2.5200	2.4350	2.5000	+2.041%	128,112	+78.000%
2023-11-30	2.5000	2.5000	2.4000	2.4500	-2.000%	92,657	+81.633%
2023-11-29	2.4700	2.5200	2.4700	2.5000	+2.041%	75,015	+78.000%
2023-11-28	2.5000	2.5100	2.4300	2.4500	-1.210%	70,803	+81.633%
2023-11-27	2.5000	2.5600	2.4800	2.4800	-0.800%	103,055	+79.435%
2023-11-24	2.5400	2.5400	2.4950	2.5000	-1.575%	26,793	+78.000%
2023-11-22	2.5600	2.5600	2.5300	2.5400	+0.794%	20,785	+75.197%
2023-11-21	2.6000	2.6100	2.5050	2.5200	-3.448%	76,749	+76.587%
2023-11-20	2.6200	2.6250	2.6050	2.6100	0.000%	101,425	+70.498%
2023-11-17	2.6300	2.6300	2.6050	2.6100	-0.382%	184,272	+70.498%
2023-11-16	2.6000	2.6700	2.6000	2.6200	0.000%	110,114	+69.847%
2023-11-15	2.5600	2.7000	2.5600	2.6200	+1.946%	205,687	+69.847%
2023-11-14	2.5500	2.6000	2.5002	2.5700	+4.049%	269,390	+73.152%
2023-11-13	2.4300	2.5100	2.4300	2.4700	+0.407%	125,620	+80.162%
2023-11-10	2.5200	2.5352	2.4250	2.4600	-1.600%	239,391	+80.894%
2023-11-09	2.4100	2.5300	2.4000	2.5000	+3.734%	304,880	+78.000%
2023-11-08	2.5100	2.5110	2.4000	2.4100	-3.984%	181,090	+84.647%
2023-11-07	2.5800	2.5800	2.4400	2.5100	-1.569%	115,620	+77.291%
2023-11-06	2.5700	2.6850	2.4400	2.5500	+0.196%	129,505	+74.510%
2023-11-03	2.6900	2.6900	2.5006	2.5450	-2.490%	128,222	+74.853%
2023-11-02	2.8800	2.9616	2.5000	2.6100	-8.099%	294,975	+70.498%
2023-11-01	3.0800	3.0939	2.8300	2.8400	-7.792%	137,949	+56.690%
2023-10-31	3.0100	3.1000	2.9500	3.0800	+3.010%	82,961	+44.481%
2023-10-30	2.9100	3.0100	2.9100	2.9900	+3.460%	84,997	+48.829%
2023-10-27	2.9200	2.9391	2.8300	2.8900	-0.687%	114,111	+53.979%
2023-10-26	2.9100	2.9400	2.8300	2.9100	0.000%	96,751	+52.921%
2023-10-25	2.9400	3.0700	2.8900	2.9100	-2.349%	57,515	+52.921%
2023-10-24	2.9200	2.9800	2.8800	2.9800	+2.759%	57,379	+49.329%
2023-10-23	2.9200	2.9710	2.8601	2.9000	-1.193%	86,630	+53.448%
2023-10-20	2.9800	2.9800	2.9100	2.9350	-1.178%	89,658	+51.618%
2023-10-19	3.0100	3.0200	2.9200	2.9700	-1.329%	117,351	+49.832%
2023-10-18	3.0300	3.0400	2.9731	3.0100	-1.311%	58,795	+47.841%
2023-10-17	3.0200	3.1850	3.0100	3.0500	+0.329%	93,431	+45.902%
2023-10-16	3.0800	3.0900	3.0009	3.0400	+0.330%	54,180	+46.382%
2023-10-13	3.0000	3.0500	3.0000	3.0300	+2.020%	67,967	+46.865%
2023-10-12	3.0300	3.0300	2.8700	2.9700	-1.656%	162,509	+49.832%
2023-10-11	3.1300	3.1300	2.9900	3.0200	-3.205%	78,211	+47.351%
2023-10-10	3.0500	3.1400	2.9900	3.1200	+2.295%	98,839	+42.628%
2023-10-09	3.0400	3.1200	3.0000	3.0500	-0.327%	59,914	+45.902%
2023-10-06	3.0000	3.1100	2.9810	3.0600	+2.341%	105,492	+45.425%
2023-10-05	3.0700	3.0800	2.9800	2.9900	-2.606%	143,208	+48.829%
2023-10-04	3.0600	3.1200	3.0000	3.0700	+0.327%	84,729	+44.951%
2023-10-03	3.1400	3.1500	3.0200	3.0600	-2.548%	68,248	+45.425%
2023-10-02	3.2800	3.3700	3.1000	3.1400	-4.559%	179,709	+41.720%
2023-09-29	3.2900	3.3350	3.2600	3.2900	+0.612%	77,300	+35.258%
2023-09-28	3.3000	3.3100	3.2500	3.2700	-0.608%	59,779	+36.086%
2023-09-27	3.3100	3.3200	3.2400	3.2900	+0.305%	60,220	+35.258%
2023-09-26	3.3000	3.3599	3.2400	3.2800	-2.090%	77,845	+35.671%
2023-09-25	3.2800	3.4100	3.2600	3.3500	+1.515%	98,740	+32.836%
2023-09-22	3.3400	3.4000	3.2800	3.3000	-0.602%	99,955	+34.848%
2023-09-21	3.3900	3.4300	3.2800	3.3200	-2.639%	122,284	+34.036%
2023-09-20	3.5600	3.6100	3.3900	3.4100	-4.213%	77,328	+30.499%
2023-09-19	3.5900	3.6200	3.5200	3.5600	-1.111%	91,641	+25.000%
2023-09-18	3.7000	3.7000	3.5700	3.6000	-2.703%	76,120	+23.611%
2023-09-15	3.7500	3.8100	3.6700	3.7000	-1.333%	203,470	+20.270%
2023-09-14	3.6900	3.7700	3.6800	3.7500	+1.902%	68,623	+18.667%
2023-09-13	3.7200	3.7300	3.6500	3.6800	-3.158%	174,204	+20.924%
2023-09-12	3.7400	3.8800	3.6950	3.8000	+2.151%	77,661	+17.105%
2023-09-11	3.7200	3.7400	3.6650	3.7200	+0.813%	109,438	+19.624%
2023-09-08	3.7600	3.7600	3.6600	3.6900	-1.072%	55,156	+20.596%
2023-09-07	3.7600	3.7800	3.6715	3.7300	-0.798%	314,052	+19.303%
2023-09-06	3.7900	3.8300	3.7400	3.7600	-0.792%	89,549	+18.351%
2023-09-05	3.7500	3.8200	3.7100	3.7900	+0.265%	103,374	+17.414%
2023-09-01	3.8600	3.9100	3.7500	3.7800	-1.818%	91,549	+17.725%
2023-08-31	3.8800	3.9400	3.7610	3.8500	-1.028%	59,729	+15.584%
2023-08-30	3.8700	3.9600	3.8250	3.8900	-0.256%	48,935	+14.396%
2023-08-29	3.8300	3.9000	3.7900	3.9000	+2.094%	80,239	+14.103%
2023-08-28	3.8200	3.8600	3.7800	3.8200	+0.526%	63,911	+16.492%
2023-08-25	3.7700	3.8250	3.7600	3.8000	+1.064%	274,655	+17.105%
2023-08-24	3.7900	3.8410	3.7500	3.7600	-1.312%	324,586	+18.351%
2023-08-23	3.7700	3.8400	3.7700	3.8100	+1.600%	51,966	+16.798%
2023-08-22	3.8400	3.9000	3.7450	3.7500	-1.832%	76,564	+18.667%
2023-08-21	3.9700	3.9900	3.8100	3.8200	-3.291%	112,730	+16.492%
2023-08-18	3.7900	3.9800	3.7847	3.9500	+3.403%	91,629	+12.658%
2023-08-17	3.8700	3.8700	3.7932	3.8200	-1.292%	172,677	+16.492%
2023-08-16	3.8900	3.9400	3.8700	3.8700	-1.023%	70,822	+14.987%
2023-08-15	3.9200	3.9400	3.8950	3.9100	-0.509%	61,094	+13.811%
2023-08-14	3.9700	3.9900	3.9108	3.9300	-1.750%	49,845	+13.232%

document.getElementById("l4mcyZ").onerror = function(){this.style.display='none';}; .dark-mode .ptjVZF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ptjVZF{ color: #333333; background-color: white; border: 2px solid #333333; }BCOVBrightcove, Inc.stock NASDAQ

BCOV
Brightcove, Inc.
stock NASDAQ