5 DAY PERFORMANCE
-1.80%
1 MONTH PERFORMANCE
-1.80%
3 MONTH PERFORMANCE
+0.92%
6 MONTH PERFORMANCE
+112.14%
YEAR-TO-DATE PERFORMANCE
+0.46%
1 YEAR PERFORMANCE
+124.10%
Brightcove Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/05/2025 | $4.45 | $4.45 (0%) | $4.45 | $4.45 | 0 | $200.12 M |
| 02/04/2025 | $4.45 | $4.45 (0%) | $4.45 | $4.45 | 0 | $200.12 M |
| 02/03/2025 | $4.44 | $4.45 (0.23%) | $4.46 | $4.44 | 301,250 | $200.12 M |
| 01/31/2025 | $4.44 | $4.44 (0%) | $4.45 | $4.44 | 153,100 | $199.67 M |
| 01/30/2025 | $4.44 | $4.43 (-0.23%) | $4.44 | $4.43 | 132,612 | $199.22 M |
| 01/29/2025 | $4.43 | $4.43 (0%) | $4.44 | $4.43 | 263,400 | $199.22 M |
| 01/28/2025 | $4.43 | $4.43 (0%) | $4.44 | $4.43 | 45,700 | $199.22 M |
| 01/27/2025 | $4.43 | $4.44 (0.23%) | $4.44 | $4.43 | 168,738 | $199.67 M |
| 01/24/2025 | $4.43 | $4.43 (0%) | $4.44 | $4.43 | 76,749 | $199.22 M |
| 01/23/2025 | $4.43 | $4.43 (0%) | $4.44 | $4.42 | 220,530 | $199.22 M |
| 01/22/2025 | $4.42 | $4.42 (0%) | $4.43 | $4.41 | 205,500 | $198.77 M |
| 01/21/2025 | $4.42 | $4.41 (-0.23%) | $4.43 | $4.41 | 212,936 | $198.32 M |
| 01/17/2025 | $4.43 | $4.42 (-0.23%) | $4.43 | $4.42 | 120,611 | $198.77 M |
| 01/16/2025 | $4.41 | $4.42 (0.23%) | $4.43 | $4.41 | 146,649 | $198.77 M |
| 01/15/2025 | $4.42 | $4.42 (0%) | $4.43 | $4.41 | 568,000 | $198.77 M |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
