Free Trial

Brightcove (BCOV) Stock Chart & Stock Price History

→ How a $0.25 cent option contract makes my top traders feel (From DTI) (Ad)
Free BCOV Stock Alerts
$1.60
-0.04 (-2.15%)
(As of 10:35 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Brightcove Stock Price Performance

5 Day
Performance
-8.33%
1 Month
Performance
-18.21%
3 Month
Performance
-33.54%
6 Month
Performance
-45.19%
Year-To-Date
Performance
-38.42%
1 Year
Performance
-58.57%
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 True Market Insiders
Exposed: 10 CENT Crypto to Explode April 20th?
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

BCOV Stock Chart for Friday, April, 26, 2024

BCOV Chart by TradingView

Brightcove Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
What is the 72-Hour Profit Surge? (Ad)

One of the most overlooked opportunities in the stock market is the 72-Hour Profit Surge... A short period of time where we can bet on a stock that is ALREADY “winning.” Let me give you a perfect example of how the Surge worked with Ross Stores. Back on November 16th, a little move was made that sent their stock soaring… The next day, my system would have alerted me that Ross Stores had entered the 72-Hour Profit Surge…

Click here now to get all the details.
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
01/29/2024$2.40$2.41
+0.42%		$2.43$2.3881,245 shs$104.76 million
01/26/2024$2.43$2.40
-1.23%		$2.46$2.3879,558 shs$104.33 million
01/25/2024$2.44$2.43
-0.41%		$2.50$2.4172,806 shs$105.63 million

Related Companies:
This page (NASDAQ:BCOV) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The AI stock to buy right now
StockEarnings
The only accurate crypto trading system I know …
Weiss Ratings
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders