BCOV Quote, Trading Chart, Brightcove Inc.

home / stock / bcov / bcov quote

Stock Information
Company Name: Brightcove Inc.
Stock Symbol: BCOV
Market: NASDAQ
Website: brightcove.com
Menu
BCOV BCOV Quote BCOV Short BCOV News BCOV Articles BCOV Message Board
Get BCOV Alerts

News, Short Squeeze, Breakout and More Instantly...
BCOV Quote
Last:$2.51
Change Percent:0.4%
Open:$2.51
Previous Close:$2.51
High:$2.56
Low:$2.46
Volume:153,494
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
BCOV Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$2.51
Close:$2.51
High:$2.56
Low:$2.46
Volume:153,494
Date:2024-07-18
Open:$2.53
Close:$2.52
High:$2.595
Low:$2.5
Volume:91,115
Date:2024-07-17
Open:$2.65
Close:$2.54
High:$2.68
Low:$2.5086
Volume:370,661
Date:2024-07-16
Open:$2.48
Close:$2.66
High:$2.685
Low:$2.42
Volume:357,309
Date:2024-07-15
Open:$2.65
Close:$2.46
High:$2.65
Low:$2.42
Volume:272,965
Date:2024-07-12
Open:$2.55
Close:$2.61
High:$2.6299
Low:$2.5
Volume:353,090
Date:2024-07-11
Open:$2.4
Close:$2.52
High:$2.55
Low:$2.3736
Volume:226,658
Date:2024-07-10
Open:$2.33
Close:$2.34
High:$2.439
Low:$2.31
Volume:160,462
Date:2024-07-09
Open:$2.4
Close:$2.32
High:$2.44
Low:$2.3
Volume:130,238
Date:2024-07-08
Open:$2.41
Close:$2.39
High:$2.43
Low:$2.37
Volume:333,423
Date:2024-07-05
Open:$2.3
Close:$2.42
High:$2.44
Low:$2.2808
Volume:317,707
Date:2024-07-04
Open:$2.41
Close:$2.32
High:$2.41
Low:$2.26
Volume:99,588
Date:2024-07-03
Open:$2.41
Close:$2.32
High:$2.41
Low:$2.26
Volume:99,588
Date:2024-07-02
Open:$2.43
Close:$2.41
High:$2.46
Low:$2.41
Volume:200,469
Date:2024-07-01
Open:$2.4
Close:$2.43
High:$2.57
Low:$2.4
Volume:513,795
Date:2024-06-28
Open:$2.34
Close:$2.37
High:$2.46
Low:$2.31
Volume:6,580,011
Date:2024-06-27
Open:$2.32
Close:$2.3
High:$2.345
Low:$2.26
Volume:394,701
Date:2024-06-26
Open:$2.37
Close:$2.28
High:$2.42
Low:$2.27
Volume:550,641
Date:2024-06-25
Open:$2.15
Close:$2.39
High:$2.4486
Low:$2.12
Volume:730,520
Date:2024-06-24
Open:$2.03
Close:$2.16
High:$2.17
Low:$1.94
Volume:201,113