5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+1.85%
3 MONTH PERFORMANCE
+98.65%
6 MONTH PERFORMANCE
+79.27%
YEAR-TO-DATE PERFORMANCE
+1.38%
1 YEAR PERFORMANCE
+85.29%
Brightcove Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $4.41 | $4.41 (0%) | $4.43 | $4.41 | 345,600 | $198.32 M |
| 01/13/2025 | $4.41 | $4.42 (0.23%) | $4.43 | $4.41 | 281,800 | $198.77 M |
| 01/10/2025 | $4.39 | $4.41 (0.46%) | $4.44 | $4.39 | 398,400 | $198.32 M |
| 01/08/2025 | $4.37 | $4.40 (0.69%) | $4.40 | $4.37 | 609,738 | $197.87 M |
| 01/07/2025 | $4.37 | $4.37 (0%) | $4.39 | $4.36 | 384,924 | $196.52 M |
| 01/06/2025 | $4.35 | $4.37 (0.46%) | $4.39 | $4.35 | 637,929 | $196.52 M |
| 01/03/2025 | $4.34 | $4.36 (0.46%) | $4.37 | $4.33 | 388,000 | $196.07 M |
| 01/02/2025 | $4.36 | $4.33 (-0.69%) | $4.38 | $4.32 | 2.27 M | $194.72 M |
| 12/31/2024 | $4.36 | $4.35 (-0.23%) | $4.40 | $4.35 | 1.55 M | $195.62 M |
| 12/30/2024 | $4.35 | $4.36 (0.23%) | $4.36 | $4.35 | 226,218 | $196.07 M |
| 12/27/2024 | $4.36 | $4.36 (0%) | $4.37 | $4.35 | 460,232 | $196.07 M |
| 12/26/2024 | $4.36 | $4.36 (0%) | $4.38 | $4.35 | 146,616 | $196.07 M |
| 12/24/2024 | $4.36 | $4.37 (0.23%) | $4.39 | $4.34 | 216,108 | $196.52 M |
| 12/23/2024 | $4.37 | $4.38 (0.23%) | $4.38 | $4.36 | 149,438 | $196.97 M |
| 12/20/2024 | $4.34 | $4.38 (0.92%) | $4.40 | $4.34 | 536,311 | $196.97 M |
| 12/19/2024 | $4.33 | $4.34 (0.23%) | $4.36 | $4.32 | 132,100 | $195.17 M |
| 12/18/2024 | $4.34 | $4.33 (-0.23%) | $4.35 | $4.33 | 250,925 | $194.72 M |
| 12/17/2024 | $4.33 | $4.34 (0.23%) | $4.35 | $4.32 | 202,621 | $195.17 M |
| 12/16/2024 | $4.33 | $4.33 (0%) | $4.35 | $4.32 | 122,100 | $194.72 M |
| 12/13/2024 | $4.32 | $4.33 (0.23%) | $4.34 | $4.31 | 198,453 | $194.72 M |
| 12/12/2024 | $4.35 | $4.32 (-0.69%) | $4.36 | $4.31 | 229,900 | $194.27 M |
| 12/11/2024 | $4.37 | $4.35 (-0.46%) | $4.38 | $4.34 | 271,404 | $195.62 M |
| 12/10/2024 | $4.33 | $4.36 (0.69%) | $4.36 | $4.32 | 325,937 | $196.07 M |
| 12/09/2024 | $4.35 | $4.33 (-0.46%) | $4.39 | $4.33 | 269,745 | $194.72 M |
| 12/06/2024 | $4.35 | $4.34 (-0.23%) | $4.37 | $4.33 | 165,716 | $195.17 M |
| 12/05/2024 | $4.30 | $4.33 (0.7%) | $4.35 | $4.30 | 588,284 | $194.72 M |
| 12/04/2024 | $4.29 | $4.33 (0.93%) | $4.34 | $4.29 | 818,019 | $194.72 M |
| 12/03/2024 | $4.27 | $4.28 (0.23%) | $4.31 | $4.27 | 799,395 | $192.47 M |
| 12/02/2024 | $4.28 | $4.27 (-0.23%) | $4.31 | $4.26 | 852,792 | $192.02 M |
| 11/29/2024 | $4.28 | $4.27 (-0.23%) | $4.30 | $4.26 | 372,700 | $192.02 M |
| 11/27/2024 | $4.32 | $4.29 (-0.69%) | $4.32 | $4.27 | 1.09 M | $192.92 M |
| 11/26/2024 | $4.32 | $4.31 (-0.23%) | $4.33 | $4.31 | 2.07 M | $193.82 M |
| 11/25/2024 | $4.33 | $4.32 (-0.23%) | $4.33 | $4.31 | 11.09 M | $194.27 M |
| 11/22/2024 | $3.02 | $3.19 (5.63%) | $3.19 | $3.01 | 636,042 | $143.45 M |
| 11/21/2024 | $3.00 | $3.01 (0.33%) | $3.02 | $2.97 | 253,200 | $135.36 M |
| 11/20/2024 | $2.93 | $2.99 (2.05%) | $3.00 | $2.92 | 332,705 | $134.46 M |
| 11/19/2024 | $3.04 | $2.95 (-2.96%) | $3.07 | $2.92 | 407,700 | $132.66 M |
| 11/18/2024 | $3.02 | $3.05 (0.99%) | $3.08 | $2.98 | 540,500 | $137.16 M |
| 11/15/2024 | $2.98 | $3.04 (2.01%) | $3.06 | $2.94 | 444,544 | $136.71 M |
| 11/14/2024 | $2.96 | $3.00 (1.35%) | $3.06 | $2.85 | 191,413 | $134.91 M |
| 11/13/2024 | $3.00 | $2.98 (-0.67%) | $3.05 | $2.94 | 469,200 | $134.01 M |
| 11/12/2024 | $3.00 | $3.02 (0.67%) | $3.05 | $2.95 | 543,900 | $135.81 M |
| 11/11/2024 | $2.75 | $2.99 (8.73%) | $2.99 | $2.75 | 411,363 | $134.46 M |
| 11/08/2024 | $2.76 | $2.75 (-0.36%) | $2.83 | $2.73 | 304,353 | $123.67 M |
| 11/07/2024 | $2.60 | $2.74 (5.38%) | $2.77 | $2.60 | 256,048 | $123.22 M |
| 11/06/2024 | $2.65 | $2.64 (-0.38%) | $2.78 | $2.57 | 568,582 | $118.72 M |
| 11/05/2024 | $2.58 | $2.55 (-1.16%) | $2.88 | $2.45 | 1.73 M | $114.67 M |
| 11/04/2024 | $2.09 | $2.14 (2.39%) | $2.19 | $2.08 | 472,346 | $96.24 M |
| 11/01/2024 | $2.14 | $2.07 (-3.27%) | $2.17 | $2.05 | 67,846 | $93.09 M |
| 10/31/2024 | $2.17 | $2.16 (-0.46%) | $2.18 | $2.08 | 27,817 | $96.62 M |
| 10/30/2024 | $2.21 | $2.13 (-3.62%) | $2.24 | $2.12 | 25,800 | $95.28 M |
| 10/29/2024 | $2.23 | $2.23 (0%) | $2.26 | $2.20 | 48,514 | $99.75 M |
| 10/28/2024 | $2.25 | $2.25 (0%) | $2.28 | $2.24 | 61,608 | $100.64 M |
| 10/25/2024 | $2.23 | $2.26 (1.35%) | $2.32 | $2.22 | 205,100 | $101.09 M |
| 10/24/2024 | $2.10 | $2.24 (6.67%) | $2.24 | $2.10 | 147,406 | $100.20 M |
| 10/23/2024 | $2.09 | $2.10 (0.48%) | $2.11 | $2.07 | 62,638 | $93.94 M |
| 10/22/2024 | $2.13 | $2.08 (-2.35%) | $2.15 | $2.07 | 61,500 | $93.04 M |
| 10/21/2024 | $2.08 | $2.14 (2.88%) | $2.15 | $2.07 | 119,200 | $95.72 M |
| 10/18/2024 | $2.13 | $2.09 (-1.88%) | $2.14 | $2.05 | 110,200 | $93.49 M |
| 10/17/2024 | $2.20 | $2.13 (-3.18%) | $2.22 | $2.09 | 48,821 | $95.28 M |
| 10/16/2024 | $2.24 | $2.22 (-0.89%) | $2.27 | $2.21 | 34,724 | $99.30 M |
| 10/15/2024 | $2.26 | $2.22 (-1.77%) | $2.35 | $2.18 | 168,700 | $99.30 M |