Canada markets closed

Brightcove Inc. (BCOV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.63000.0000 (0.00%)
At close: 04:00PM EDT
1.6300 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.63001.63001.55001.63001.6300233,300
Apr 25, 20241.60001.63001.57001.63001.6300153,700
Apr 24, 20241.66001.68001.62001.65001.6500126,900
Apr 23, 20241.69001.75001.66001.68001.6800130,500
Apr 22, 20241.75001.75001.65001.69001.6900178,700
Apr 19, 20241.69001.76001.67001.74001.7400158,500
Apr 18, 20241.70001.73001.65001.72001.7200219,600
Apr 17, 20241.74001.75001.63001.70001.7000222,000
Apr 16, 20241.68001.75001.66001.75001.7500340,500
Apr 15, 20241.72001.72001.65001.67001.6700313,500
Apr 12, 20241.77001.80001.70001.70001.7000179,100
Apr 11, 20241.79001.92001.76001.78001.7800214,900
Apr 10, 20241.81001.85001.78001.79001.7900140,200
Apr 09, 20241.84001.87001.82001.84001.8400133,500
Apr 08, 20241.86001.90001.82001.84001.840086,900
Apr 05, 20241.89001.89001.82001.84001.8400176,000
Apr 04, 20241.93001.99001.89001.89001.8900207,000
Apr 03, 20241.87001.95001.87001.93001.9300112,600
Apr 02, 20241.88001.90001.83001.87001.8700202,500
Apr 01, 20241.95001.97001.89001.90001.9000124,100
Mar 28, 20241.99002.02001.94001.94001.9400145,800
Mar 27, 20241.95001.99001.91001.99001.9900116,400
Mar 26, 20241.97002.00001.94001.95001.9500237,000
Mar 25, 20241.95001.99001.92001.95001.9500220,700
Mar 22, 20241.91001.92001.88001.90001.9000101,400
Mar 21, 20241.92001.99001.88001.91001.9100202,100
Mar 20, 20241.88001.93001.86001.91001.9100512,500
Mar 19, 20241.88001.90001.86001.89001.8900173,700
Mar 18, 20241.86001.92001.86001.87001.8700213,100
Mar 15, 20241.88001.93001.86001.89001.8900510,300
Mar 14, 20241.95001.99001.88001.89001.8900200,900
Mar 13, 20242.03002.06001.91001.95001.9500266,400
Mar 12, 20241.87002.02001.86002.00002.0000400,200
Mar 11, 20241.92001.95001.85001.89001.8900559,800
Mar 08, 20242.01002.06001.92001.95001.9500446,800
Mar 07, 20242.07002.09002.00002.01002.0100110,000
Mar 06, 20242.03002.10002.01002.04002.0400189,400
Mar 05, 20242.13002.19002.00002.01002.0100185,700
Mar 04, 20242.23002.27002.09002.13002.1300173,600
Mar 01, 20242.19002.25002.15002.22002.2200289,800
Feb 29, 20242.22002.26002.16002.22002.2200172,300
Feb 28, 20242.22002.25002.12002.22002.2200474,800
Feb 27, 20241.91002.08001.91002.02002.0200392,200
Feb 26, 20241.81001.94001.81001.94001.9400393,600
Feb 23, 20241.91001.95001.81001.86001.86001,163,200
Feb 22, 20242.19002.26002.17002.20002.2000189,000
Feb 21, 20242.23002.33002.17002.21002.2100202,200
Feb 20, 20242.22002.26002.18002.18002.1800211,500
Feb 16, 20242.39002.46002.20002.21002.2100170,700
Feb 15, 20242.30002.40002.27002.38002.3800168,800
Feb 14, 20242.14002.30002.12002.27002.2700195,600
Feb 13, 20242.31002.31002.09002.12002.1200302,300
Feb 12, 20242.34002.34002.25002.28002.2800138,800
Feb 09, 20242.32002.35002.19002.26002.2600366,400
Feb 08, 20242.28002.35002.28002.32002.320091,900
Feb 07, 20242.26002.37002.18002.27002.2700244,500
Feb 06, 20242.18002.23002.16002.22002.2200123,200
Feb 05, 20242.24002.24002.17002.18002.1800139,100
Feb 02, 20242.26002.27002.17002.26002.2600149,500
Feb 01, 20242.32002.33002.25002.26002.260083,000
Jan 31, 20242.33002.35002.25002.29002.2900146,300
Jan 30, 20242.37002.45002.31002.35002.3500125,700
Jan 29, 20242.39002.43002.38002.41002.410081,400
Jan 26, 20242.44002.46002.38002.40002.400079,600
Jan 25, 20242.48002.50002.41002.43002.430072,800
Jan 24, 20242.52002.54002.38002.44002.4400145,800
Jan 23, 20242.49002.50002.45002.48002.4800140,000
Jan 22, 20242.55002.62002.29002.45002.4500254,200
Jan 19, 20242.53002.57002.49002.56002.5600149,800
Jan 18, 20242.44002.54002.39002.51002.5100236,900
Jan 17, 20242.41002.45002.40002.43002.4300137,500
Jan 16, 20242.40002.46002.35002.45002.4500222,900
Jan 12, 20242.39002.41002.37002.38002.3800120,000
Jan 11, 20242.38002.38002.29002.35002.3500153,800
Jan 10, 20242.37002.39002.26002.38002.3800124,000
Jan 09, 20242.39002.43002.38002.38002.3800215,500
Jan 08, 20242.36002.43002.34002.42002.4200130,800
Jan 05, 20242.38002.41002.26002.32002.3200400,600
Jan 04, 20242.41002.42002.33002.40002.4000124,300
Jan 03, 20242.52002.56002.36002.38002.3800263,400
Jan 02, 20242.56002.58002.49002.49002.4900151,200
Dec 29, 20232.52002.60002.52002.59002.5900131,600
Dec 28, 20232.68002.68002.49002.50002.5000184,700
Dec 27, 20232.60002.66002.59002.65002.6500160,500
Dec 26, 20232.51002.59002.51002.58002.5800109,200
Dec 22, 20232.53002.58002.51002.54002.5400123,700
Dec 21, 20232.65002.66002.47002.52002.5200217,000
Dec 20, 20232.63002.66002.57002.62002.6200237,800
Dec 19, 20232.53002.61002.52002.60002.6000293,100
Dec 18, 20232.50002.59002.44002.52002.5200279,300
Dec 15, 20232.35002.54002.34002.49002.49001,275,200
Dec 14, 20232.25002.34002.23002.33002.3300641,200
Dec 13, 20232.29002.29002.10002.24002.24003,368,300
Dec 12, 20232.30002.33002.25002.30002.3000181,800
Dec 11, 20232.39002.40002.27002.31002.3100176,900
Dec 08, 20232.43002.45002.37002.40002.400079,000
Dec 07, 20232.46002.47002.40002.43002.4300137,800
Dec 06, 20232.46002.50002.42002.44002.440094,100
Dec 05, 20232.50002.50002.46002.47002.470090,400
Dec 04, 20232.52002.54002.48002.50002.5000165,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...