-
5 DAY PERFORMANCE
+1.68% -
1 MONTH PERFORMANCE
+44.98% -
3 MONTH PERFORMANCE
+44.29% -
6 MONTH PERFORMANCE
+38.99% -
YEAR-TO-DATE PERFORMANCE
+16.99% -
1 YEAR PERFORMANCE
+16.09%
Brightcove Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $3.02 | $3.05 (0.99%) | $3.08 | $2.98 | 538,892 | $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 |
| 10/14/2024 | $2.30 | $2.29 (-0.43%) | $2.37 | $2.29 | 54,488 | $102.43 M |
| 10/11/2024 | $2.26 | $2.33 (3.1%) | $2.37 | $2.26 | 75,400 | $104.22 M |
| 10/10/2024 | $2.30 | $2.23 (-3.04%) | $2.30 | $2.21 | 67,400 | $99.75 M |
| 10/09/2024 | $2.32 | $2.32 (0%) | $2.35 | $2.29 | 48,600 | $103.78 M |
| 10/08/2024 | $2.41 | $2.33 (-3.32%) | $2.46 | $2.31 | 85,944 | $104.22 M |
| 10/07/2024 | $2.42 | $2.42 (0%) | $2.50 | $2.40 | 102,700 | $108.25 M |
| 10/04/2024 | $2.43 | $2.40 (-1.23%) | $2.46 | $2.37 | 201,408 | $107.35 M |
| 10/03/2024 | $2.32 | $2.39 (3.02%) | $2.42 | $2.32 | 103,043 | $106.91 M |
| 10/02/2024 | $2.37 | $2.34 (-1.27%) | $2.41 | $2.28 | 284,841 | $104.67 M |
| 10/01/2024 | $2.17 | $2.37 (9.22%) | $2.39 | $2.16 | 603,900 | $106.01 M |
| 09/30/2024 | $2.14 | $2.16 (0.93%) | $2.19 | $2.14 | 219,400 | $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 |