-
5 DAY PERFORMANCE
+2.37% -
1 MONTH PERFORMANCE
-3.14% -
3 MONTH PERFORMANCE
-11.11% -
6 MONTH PERFORMANCE
+13.68% -
YEAR-TO-DATE PERFORMANCE
-16.60% -
1 YEAR PERFORMANCE
-34.35%
Brightcove Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.14 | $2.16 (0.93%) | $2.19 | $2.14 | 219,303 | $96.62 M |
| 09/27/2024 | $2.12 | $2.15 (1.42%) | $2.19 | $2.10 | 282,500 | $96.17 M |
| 09/26/2024 | $2.08 | $2.11 (1.44%) | $2.20 | $2.07 | 563,321 | $94.38 M |
| 09/25/2024 | $1.99 | $2.06 (3.52%) | $2.10 | $1.99 | 204,200 | $92.15 M |
| 09/24/2024 | $2.03 | $2.00 (-1.48%) | $2.05 | $1.99 | 37,100 | $89.46 M |
| 09/23/2024 | $2.00 | $2.01 (0.5%) | $2.02 | $1.99 | 37,903 | $89.91 M |
| 09/20/2024 | $2.02 | $1.99 (-1.49%) | $2.07 | $1.98 | 212,340 | $89.01 M |
| 09/19/2024 | $2.00 | $2.05 (2.5%) | $2.14 | $1.99 | 174,100 | $91.70 M |
| 09/18/2024 | $2.03 | $2.00 (-1.48%) | $2.10 | $2.00 | 106,511 | $89.46 M |
| 09/17/2024 | $2.06 | $2.02 (-1.94%) | $2.07 | $2.01 | 149,200 | $90.36 M |
| 09/16/2024 | $2.07 | $2.06 (-0.48%) | $2.08 | $2.04 | 45,900 | $92.15 M |
| 09/13/2024 | $2.04 | $2.06 (0.98%) | $2.08 | $2.01 | 69,100 | $92.15 M |
| 09/12/2024 | $2.02 | $2.02 (0%) | $2.07 | $1.99 | 123,513 | $90.36 M |
| 09/11/2024 | $2.06 | $2.04 (-0.97%) | $2.08 | $2.03 | 48,700 | $91.25 M |
| 09/10/2024 | $2.10 | $2.06 (-1.9%) | $2.10 | $2.03 | 36,000 | $92.15 M |
| 09/09/2024 | $2.08 | $2.10 (0.96%) | $2.12 | $2.04 | 58,600 | $93.94 M |
| 09/06/2024 | $2.08 | $2.06 (-0.96%) | $2.11 | $2.02 | 126,900 | $92.15 M |
| 09/05/2024 | $2.10 | $2.07 (-1.43%) | $2.13 | $2.05 | 47,014 | $92.59 M |
| 09/04/2024 | $2.09 | $2.09 (0%) | $2.13 | $2.05 | 64,134 | $93.49 M |
| 09/03/2024 | $2.18 | $2.13 (-2.29%) | $2.22 | $2.10 | 117,335 | $95.28 M |
| 08/30/2024 | $2.26 | $2.23 (-1.33%) | $2.28 | $2.18 | 90,402 | $99.75 M |
| 08/29/2024 | $2.26 | $2.25 (-0.44%) | $2.32 | $2.22 | 231,600 | $100.64 M |
| 08/28/2024 | $2.33 | $2.26 (-3%) | $2.35 | $2.21 | 216,633 | $101.09 M |
| 08/27/2024 | $2.20 | $2.33 (5.91%) | $2.38 | $2.18 | 188,887 | $104.22 M |
| 08/26/2024 | $2.10 | $2.22 (5.71%) | $2.28 | $2.07 | 164,100 | $99.30 M |
| 08/23/2024 | $2.08 | $2.09 (0.48%) | $2.13 | $2.05 | 113,248 | $93.49 M |
| 08/22/2024 | $2.20 | $2.08 (-5.45%) | $2.23 | $2.07 | 63,722 | $93.04 M |
| 08/21/2024 | $2.30 | $2.21 (-3.91%) | $2.30 | $2.21 | 62,904 | $98.86 M |
| 08/20/2024 | $2.24 | $2.30 (2.68%) | $2.32 | $2.19 | 167,800 | $102.88 M |
| 08/19/2024 | $2.10 | $2.27 (8.1%) | $2.29 | $2.10 | 154,800 | $101.54 M |
| 08/16/2024 | $2.15 | $2.10 (-2.33%) | $2.16 | $2.09 | 120,700 | $93.94 M |
| 08/15/2024 | $2.03 | $2.14 (5.42%) | $2.17 | $2.00 | 385,800 | $95.72 M |
| 08/14/2024 | $2.03 | $2.02 (-0.49%) | $2.10 | $2.00 | 261,335 | $90.36 M |
| 08/13/2024 | $1.99 | $2.03 (2.01%) | $2.06 | $1.97 | 345,104 | $90.80 M |
| 08/12/2024 | $2.00 | $2.01 (0.5%) | $2.05 | $1.94 | 283,200 | $89.91 M |
| 08/09/2024 | $2.14 | $2.00 (-6.54%) | $2.22 | $1.98 | 296,620 | $89.46 M |
| 08/08/2024 | $2.14 | $2.15 (0.47%) | $2.20 | $2.00 | 255,600 | $96.17 M |
| 08/07/2024 | $2.19 | $2.13 (-2.74%) | $2.19 | $2.08 | 144,700 | $95.28 M |
| 08/06/2024 | $2.17 | $2.13 (-1.84%) | $2.23 | $2.06 | 150,822 | $95.28 M |
| 08/05/2024 | $2.05 | $2.14 (4.39%) | $2.15 | $2.01 | 180,300 | $95.72 M |
| 08/02/2024 | $2.30 | $2.22 (-3.48%) | $2.38 | $2.14 | 200,100 | $97.64 M |
| 08/01/2024 | $2.35 | $2.32 (-1.28%) | $2.46 | $2.32 | 109,411 | $102.04 M |
| 07/31/2024 | $2.39 | $2.38 (-0.42%) | $2.47 | $2.35 | 113,738 | $104.68 M |
| 07/30/2024 | $2.47 | $2.36 (-4.45%) | $2.51 | $2.36 | 112,026 | $103.80 M |
| 07/29/2024 | $2.43 | $2.51 (3.29%) | $2.54 | $2.43 | 236,427 | $110.40 M |
| 07/26/2024 | $2.47 | $2.44 (-1.21%) | $2.54 | $2.43 | 153,318 | $107.32 M |
| 07/25/2024 | $2.44 | $2.43 (-0.41%) | $2.50 | $2.40 | 142,300 | $106.88 M |
| 07/24/2024 | $2.53 | $2.43 (-3.95%) | $2.59 | $2.42 | 81,600 | $106.88 M |
| 07/23/2024 | $2.60 | $2.53 (-2.69%) | $2.60 | $2.52 | 74,200 | $111.28 M |
| 07/22/2024 | $2.49 | $2.60 (4.42%) | $2.63 | $2.49 | 192,717 | $114.36 M |
| 07/19/2024 | $2.51 | $2.51 (0%) | $2.56 | $2.46 | 153,514 | $110.40 M |
| 07/18/2024 | $2.53 | $2.52 (-0.4%) | $2.60 | $2.50 | 91,115 | $110.84 M |
| 07/17/2024 | $2.65 | $2.54 (-4.15%) | $2.68 | $2.51 | 370,661 | $111.72 M |
| 07/16/2024 | $2.48 | $2.66 (7.26%) | $2.69 | $2.42 | 357,309 | $116.99 M |
| 07/15/2024 | $2.65 | $2.46 (-7.17%) | $2.65 | $2.42 | 272,965 | $108.20 M |
| 07/12/2024 | $2.55 | $2.61 (2.35%) | $2.63 | $2.50 | 353,090 | $114.80 M |
| 07/11/2024 | $2.40 | $2.52 (5%) | $2.55 | $2.37 | 226,658 | $110.84 M |
| 07/10/2024 | $2.33 | $2.34 (0.43%) | $2.44 | $2.31 | 160,462 | $102.92 M |
| 07/09/2024 | $2.40 | $2.32 (-3.33%) | $2.44 | $2.30 | 130,238 | $102.04 M |
| 07/08/2024 | $2.41 | $2.39 (-0.83%) | $2.43 | $2.37 | 333,423 | $105.12 M |
| 07/05/2024 | $2.30 | $2.42 (5.22%) | $2.44 | $2.28 | 317,707 | $106.44 M |
| 07/03/2024 | $2.41 | $2.32 (-3.73%) | $2.41 | $2.26 | 99,588 | $102.04 M |
| 07/02/2024 | $2.43 | $2.41 (-0.82%) | $2.46 | $2.41 | 200,469 | $106.00 M |
| 07/01/2024 | $2.40 | $2.43 (1.25%) | $2.57 | $2.40 | 513,795 | $106.88 M |