Free Trial

Brightcove (BCOV) Stock Chart & Stock Price History

→ READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad)
Free BCOV Stock Alerts
$1.82
+0.05 (+2.53%)
(As of 02:27 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Brightcove Stock Price Performance

5 Day
Performance
+9.20%
1 Month
Performance
-6.32%
3 Month
Performance
-21.24%
6 Month
Performance
-37.32%
Year-To-Date
Performance
-31.27%
1 Year
Performance
-55.72%
Receive BCOV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Brightcove and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Trump just won 2024
President Trump signed an executive order that ensures he’ll be remembered as one of America’s greatest Presidents. It was an Executive Order that received almost no media attention…
For the full story, click here.

BCOV Stock Chart for Wednesday, May, 1, 2024

BCOV Chart by TradingView

Brightcove Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2024$1.64$1.78
+8.54%		$1.81$1.62307,668 shs$79.05 million
04/29/2024$1.63$1.64
+0.61%		$1.66$1.60164,856 shs$72.83 million
04/26/2024$1.63$1.63$1.63$1.55233,155 shs$72.39 million
04/25/2024$1.65$1.63
-1.21%		$1.63$1.57153,641 shs$72.39 million
04/24/2024$1.68$1.65
-1.79%		$1.68$1.62126,565 shs$73.28 million
04/23/2024$1.69$1.68
-0.59%		$1.75$1.66130,510 shs$74.61 million
04/22/2024$1.74$1.69
-2.87%		$1.75$1.66178,726 shs$75.05 million
04/19/2024$1.72$1.74
+1.16%		$1.76$1.67158,523 shs$77.27 million
04/18/2024$1.70$1.72
+1.18%		$1.73$1.65219,607 shs$76.39 million
04/17/2024$1.75$1.70
-2.86%		$1.75$1.63221,982 shs$75.50 million
04/16/2024$1.67$1.75
+4.79%		$1.75$1.66340,428 shs$77.72 million
04/15/2024$1.70$1.67
-1.76%		$1.72$1.65313,528 shs$74.17 million
04/12/2024$1.78$1.70
-4.49%		$1.80$1.70179,110 shs$75.50 million
04/11/2024$1.79$1.78
-0.56%		$1.92$1.76214,855 shs$79.05 million
04/10/2024$1.84$1.79
-2.72%		$1.85$1.78140,220 shs$79.49 million
04/09/2024$1.84$1.84$1.87$1.82133,475 shs$81.71 million
04/08/2024$1.84$1.84$1.90$1.8286,850 shs$81.71 million
04/05/2024$1.89$1.84
-2.65%		$1.89$1.82176,008 shs$81.71 million
04/04/2024$1.93$1.89
-2.07%		$1.99$1.89206,960 shs$83.94 million
04/03/2024$1.87$1.93
+3.21%		$1.95$1.87112,590 shs$85.71 million
04/02/2024$1.90$1.87
-1.58%		$1.90$1.83202,504 shs$81.74 million
04/01/2024$1.94$1.90
-2.06%		$1.97$1.89124,117 shs$83.05 million
03/29/2024$1.94$1.94$2.02$1.94145,795 shs$84.80 million
03/28/2024$1.99$1.94
-2.51%		$2.02$1.94145,795 shs$84.80 million
03/27/2024$1.95$1.99
+2.05%		$1.99$1.92116,428 shs$86.98 million
03/26/2024$1.95$1.95$2.00$1.94233,427 shs$85.23 million
03/25/2024$1.90$1.95
+2.63%		$1.99$1.92220,652 shs$85.23 million
03/22/2024$1.91$1.90
-0.52%		$1.92$1.88101,449 shs$83.05 million
03/21/2024$1.91$1.91$1.99$1.88202,116 shs$83.49 million
03/20/2024$1.89$1.91
+1.06%		$1.93$1.86512,511 shs$83.48 million
03/19/2024$1.87$1.89
+1.07%		$1.90$1.86173,676 shs$82.61 million
03/18/2024$1.89$1.87
-1.06%		$1.92$1.86210,730 shs$81.74 million
03/15/2024$1.89$1.89$1.93$1.86510,264 shs$82.60 million
03/14/2024$1.95$1.89
-3.08%		$1.99$1.88196,805 shs$82.61 million
03/13/2024$2.00$1.95
-2.50%		$2.06$1.91266,368 shs$85.23 million
03/12/2024$1.89$2.00
+5.82%		$2.02$1.86400,151 shs$87.42 million
03/11/2024$1.95$1.89
-3.08%		$1.94$1.85559,764 shs$82.61 million
03/08/2024$2.01$1.95
-2.99%		$2.06$1.92446,826 shs$85.23 million
03/07/2024$2.04$2.01
-1.47%		$2.09$2.00110,000 shs$87.86 million
03/06/2024$2.01$2.04
+1.49%		$2.10$2.01189,373 shs$89.17 million
Trump just won 2024 (Ad)

President Trump signed an executive order that ensures he’ll be remembered as one of America’s greatest Presidents. It was an Executive Order that received almost no media attention…

For the full story, click here.
03/05/2024$2.13$2.01
-5.63%		$2.19$2.00185,668 shs$87.86 million
03/04/2024$2.22$2.13
-4.05%		$2.26$2.10173,612 shs$93.10 million
03/01/2024$2.22$2.22
+0.23%		$2.25$2.15289,836 shs$97.03 million
02/29/2024$2.22$2.22
-0.23%		$2.26$2.16172,256 shs$96.82 million
02/28/2024$2.02$2.22
+9.90%		$2.25$2.12474,441 shs$97.04 million
02/27/2024$1.94$2.02
+4.12%		$2.08$1.91391,056 shs$88.29 million
02/26/2024$1.86$1.94
+4.30%		$1.94$1.81393,599 shs$84.80 million
02/23/2024$2.20$1.86
-15.45%		$1.95$1.811.16 million shs$80.85 million
02/22/2024$2.21$2.20
-0.45%		$2.26$2.17188,975 shs$95.63 million
02/21/2024$2.18$2.21
+1.38%		$2.33$2.17202,173 shs$96.07 million
02/20/2024$2.21$2.18
-1.36%		$2.26$2.18211,518 shs$94.77 million
02/19/2024$2.21$2.21$2.46$2.20170,700 shs$96.07 million
02/16/2024$2.38$2.21
-7.14%		$2.46$2.20170,667 shs$96.07 million
02/15/2024$2.27$2.38
+4.85%		$2.40$2.27168,661 shs$103.46 million
02/14/2024$2.12$2.27
+7.08%		$2.29$2.12195,533 shs$98.68 million
02/13/2024$2.28$2.12
-7.02%		$2.27$2.10302,253 shs$92.16 million
02/12/2024$2.26$2.28
+0.88%		$2.34$2.25138,771 shs$99.11 million
02/09/2024$2.32$2.26
-2.59%		$2.35$2.20365,900 shs$98.24 million
02/08/2024$2.27$2.32
+2.20%		$2.35$2.2891,837 shs$100.85 million
02/07/2024$2.22$2.27
+2.25%		$2.37$2.19244,537 shs$98.68 million
02/06/2024$2.18$2.22
+1.83%		$2.23$2.17123,151 shs$96.50 million
02/05/2024$2.26$2.18
-3.54%		$2.24$2.17139,123 shs$94.77 million
02/02/2024$2.26$2.26$2.27$2.17149,488 shs$98.24 million
02/01/2024$2.29$2.26
-1.31%		$2.33$2.2583,012 shs$98.25 million
01/31/2024$2.35$2.29
-2.55%		$2.35$2.25146,282 shs$99.55 million
01/30/2024$2.41$2.35
-2.49%		$2.45$2.31125,683 shs$102.15 million

Related Companies:
This page (NASDAQ:BCOV) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
😱 This phenomenon is smashing regular market gains
MillPub
Forget Nvidia. This is the future of AI
Porter & Company
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
4 coins to be the “Next Bitcoin”
True Market Insiders