Brightcove (BCOV) Stock Chart & Stock Price History

→ A.I. “Perfect Storm” Could Send THESE Stocks Sky High (From InvestorPlace) (Ad)

Free BCOV Stock Alerts

$1.67

-0.03 (-1.76%)

(As of 04/15/2024 ET)

Compare

Brightcove Stock Price Performance

5 Day Performance: -6.18%
1 Month Performance: -11.64%
3 Month Performance: -31.84%
6 Month Performance: -45.07%
Year-To-Date Performance: -35.52%
1 Year Performance: -60.33%

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 InvestorPlace

Nerd Investor Reveals Secret To Make Money With A.I.

He's doing something he's never done before. In ten years, this nerd investor has picked 210+ stocks that have gone up at least 100%.

>>Check out what this A.I. Perfect Storm is<<

BCOV Stock Chart for Tuesday, April, 16, 2024

Brightcove Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/15/2024	$1.70	$1.67 -1.76%	$1.72	$1.65	313,528 shs	$74.17 million
04/12/2024	$1.78	$1.70 -4.49%	$1.80	$1.70	179,110 shs	$75.50 million
04/11/2024	$1.79	$1.78 -0.56%	$1.92	$1.76	214,855 shs	$79.05 million
04/10/2024	$1.84	$1.79 -2.72%	$1.85	$1.78	140,220 shs	$79.49 million
04/09/2024	$1.84	$1.84	$1.87	$1.82	133,475 shs	$81.71 million
04/08/2024	$1.84	$1.84	$1.90	$1.82	86,850 shs	$81.71 million
Get the Latest News and Ratings for BCOV and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Brightcove and its competitors with MarketBeat's FREE daily newsletter.
04/05/2024	$1.89	$1.84 -2.65%	$1.89	$1.82	176,008 shs	$81.71 million
04/04/2024	$1.93	$1.89 -2.07%	$1.99	$1.89	206,960 shs	$83.94 million
04/03/2024	$1.87	$1.93 +3.21%	$1.95	$1.87	112,590 shs	$85.71 million
04/02/2024	$1.90	$1.87 -1.58%	$1.90	$1.83	202,504 shs	$81.74 million
04/01/2024	$1.94	$1.90 -2.06%	$1.97	$1.89	124,117 shs	$83.05 million
03/29/2024	$1.94	$1.94	$2.02	$1.94	145,795 shs	$84.80 million
03/28/2024	$1.99	$1.94 -2.51%	$2.02	$1.94	145,795 shs	$84.80 million
03/27/2024	$1.95	$1.99 +2.05%	$1.99	$1.92	116,428 shs	$86.98 million
03/26/2024	$1.95	$1.95	$2.00	$1.94	233,427 shs	$85.23 million
03/25/2024	$1.90	$1.95 +2.63%	$1.99	$1.92	220,652 shs	$85.23 million
03/22/2024	$1.91	$1.90 -0.52%	$1.92	$1.88	101,449 shs	$83.05 million
03/21/2024	$1.91	$1.91	$1.99	$1.88	202,116 shs	$83.49 million
03/20/2024	$1.89	$1.91 +1.06%	$1.93	$1.86	512,511 shs	$83.48 million
03/19/2024	$1.87	$1.89 +1.07%	$1.90	$1.86	173,676 shs	$82.61 million
03/18/2024	$1.89	$1.87 -1.06%	$1.92	$1.86	210,730 shs	$81.74 million
03/15/2024	$1.89	$1.89	$1.93	$1.86	510,264 shs	$82.60 million
03/14/2024	$1.95	$1.89 -3.08%	$1.99	$1.88	196,805 shs	$82.61 million
03/13/2024	$2.00	$1.95 -2.50%	$2.06	$1.91	266,368 shs	$85.23 million
03/12/2024	$1.89	$2.00 +5.82%	$2.02	$1.86	400,151 shs	$87.42 million
03/11/2024	$1.95	$1.89 -3.08%	$1.94	$1.85	559,764 shs	$82.61 million
03/08/2024	$2.01	$1.95 -2.99%	$2.06	$1.92	446,826 shs	$85.23 million
03/07/2024	$2.04	$2.01 -1.47%	$2.09	$2.00	110,000 shs	$87.86 million
03/06/2024	$2.01	$2.04 +1.49%	$2.10	$2.01	189,373 shs	$89.17 million
03/05/2024	$2.13	$2.01 -5.63%	$2.19	$2.00	185,668 shs	$87.86 million
03/04/2024	$2.22	$2.13 -4.05%	$2.26	$2.10	173,612 shs	$93.10 million
03/01/2024	$2.22	$2.22 +0.23%	$2.25	$2.15	289,836 shs	$97.03 million
02/29/2024	$2.22	$2.22 -0.23%	$2.26	$2.16	172,256 shs	$96.82 million
02/28/2024	$2.02	$2.22 +9.90%	$2.25	$2.12	474,441 shs	$97.04 million
02/27/2024	$1.94	$2.02 +4.12%	$2.08	$1.91	391,056 shs	$88.29 million
02/26/2024	$1.86	$1.94 +4.30%	$1.94	$1.81	393,599 shs	$84.80 million
02/23/2024	$2.20	$1.86 -15.45%	$1.95	$1.81	1.16 million shs	$80.85 million
02/22/2024	$2.21	$2.20 -0.45%	$2.26	$2.17	188,975 shs	$95.63 million
02/21/2024	$2.18	$2.21 +1.38%	$2.33	$2.17	202,173 shs	$96.07 million
02/20/2024	$2.21	$2.18 -1.36%	$2.26	$2.18	211,518 shs	$94.77 million
The #1 Investment of the Decade… (Ad) Sam Altman, the CEO of OpenAI, has invested $375 million into a breakthrough technology, that legendary financial analyst Porter Stansberry believes… …could be the number-one investment of the decade. To get all the details of this controversial tech – click here now.
02/19/2024	$2.21	$2.21	$2.46	$2.20	170,700 shs	$96.07 million
02/16/2024	$2.38	$2.21 -7.14%	$2.46	$2.20	170,667 shs	$96.07 million
02/15/2024	$2.27	$2.38 +4.85%	$2.40	$2.27	168,661 shs	$103.46 million
02/14/2024	$2.12	$2.27 +7.08%	$2.29	$2.12	195,533 shs	$98.68 million
02/13/2024	$2.28	$2.12 -7.02%	$2.27	$2.10	302,253 shs	$92.16 million
02/12/2024	$2.26	$2.28 +0.88%	$2.34	$2.25	138,771 shs	$99.11 million
02/09/2024	$2.32	$2.26 -2.59%	$2.35	$2.20	365,900 shs	$98.24 million
02/08/2024	$2.27	$2.32 +2.20%	$2.35	$2.28	91,837 shs	$100.85 million
02/07/2024	$2.22	$2.27 +2.25%	$2.37	$2.19	244,537 shs	$98.68 million
02/06/2024	$2.18	$2.22 +1.83%	$2.23	$2.17	123,151 shs	$96.50 million
02/05/2024	$2.26	$2.18 -3.54%	$2.24	$2.17	139,123 shs	$94.77 million
02/02/2024	$2.26	$2.26	$2.27	$2.17	149,488 shs	$98.24 million
02/01/2024	$2.29	$2.26 -1.31%	$2.33	$2.25	83,012 shs	$98.25 million
01/31/2024	$2.35	$2.29 -2.55%	$2.35	$2.25	146,282 shs	$99.55 million
01/30/2024	$2.41	$2.35 -2.49%	$2.45	$2.31	125,683 shs	$102.15 million
01/29/2024	$2.40	$2.41 +0.42%	$2.43	$2.38	81,245 shs	$104.76 million
01/26/2024	$2.43	$2.40 -1.23%	$2.46	$2.38	79,558 shs	$104.33 million
01/25/2024	$2.44	$2.43 -0.41%	$2.50	$2.41	72,806 shs	$105.63 million
01/24/2024	$2.48	$2.44 -1.61%	$2.54	$2.38	145,847 shs	$106.07 million
01/23/2024	$2.45	$2.48 +1.22%	$2.50	$2.45	139,958 shs	$107.81 million
01/22/2024	$2.56	$2.45 -4.30%	$2.62	$2.29	254,173 shs	$106.50 million
01/19/2024	$2.51	$2.56 +1.99%	$2.57	$2.49	149,767 shs	$111.28 million
01/18/2024	$2.43	$2.51 +3.29%	$2.54	$2.40	236,927 shs	$109.11 million
01/17/2024	$2.45	$2.43 -0.82%	$2.45	$2.40	137,541 shs	$105.64 million
01/16/2024	$2.38	$2.45 +2.94%	$2.46	$2.35	222,908 shs	$106.50 million
01/15/2024	$2.38	$2.38	$2.41	$2.37	119,900 shs	$103.46 million

Related Companies:

This page (NASDAQ:BCOV) was last updated on 4/16/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Brightcove (BCOV) Stock Chart & Stock Price History

Brightcove Stock Price Performance

BCOV Stock Chart for Tuesday, April, 16, 2024

Brightcove Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info