Free Trial

Brightcove (BCOV) Stock Chart & Stock Price History

→ Automatic Income (from home) (From Awesomely, LLC) (Ad)
Free BCOV Stock Alerts
$1.90
+0.08 (+4.40%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Brightcove Stock Price Performance

5 Day
Performance
+16.56%
1 Month
Performance
-1.55%
3 Month
Performance
-15.93%
6 Month
Performance
-25.34%
Year-To-Date
Performance
-26.64%
1 Year
Performance
-52.38%
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 Stansberry Research
Gold Mania
Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).
See his free reveal right here.

BCOV Stock Chart for Saturday, May, 4, 2024

BCOV Chart by TradingView

Brightcove Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$1.82$1.90
+4.40%		$1.93$1.81293,439 shs$84.38 million
05/02/2024$1.82$1.82$1.83$1.73129,789 shs$80.83 million
05/01/2024$1.78$1.82
+2.25%		$1.84$1.75167,548 shs$80.83 million
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
The asset beating inflation by 4x (Ad)

"Trump Loophole" Beats Inflation? Inflation has been out of control for years. Forcing you to work longer and harder for more money that is worth less. By using the "Trump Loophole", you can use a special retirement account to buy gold — and other precious metals — without taxes or penalties.

That's why we have released our Free Precious Metals Investment Guide that explains all the details
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
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

Related Companies:
This page (NASDAQ:BCOV) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Automatic Income (from home)
Awesomely, LLC
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Could Your Accounts Be Frozen?
Allegiance Gold
FW: 234x Gain
Weiss Ratings
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry