Free Trial

Brightcove (BCOV) Stock Chart & Stock Price History

→ Your $200 account credit is about to expire (From MarketBeat) (Ad)
Free BCOV Stock Alerts
$2.09
-0.02 (-0.95%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Brightcove Stock Price Performance

5 Day
Performance
-1.88%
1 Month
Performance
+17.42%
3 Month
Performance
-5.64%
6 Month
Performance
-14.69%
Year-To-Date
Performance
-19.31%
1 Year
Performance
-50.00%
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 May 20th?
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…
Click For My #1 FREE Crypto for 2024

BCOV Stock Chart for Friday, May, 31, 2024

BCOV Chart by TradingView

Brightcove Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$2.11$2.09
-0.95%		$2.14$2.03167,529 shs$93.17 million
05/30/2024$2.11$2.11$2.16$2.07132,535 shs$94.06 million
05/29/2024$2.10$2.11
+0.48%		$2.16$2.03190,055 shs$94.06 million
05/28/2024$2.13$2.10
-1.41%		$2.20$2.05391,947 shs$93.62 million
05/27/2024$2.13$2.13$2.14$2.05164,200 shs$94.96 million
05/24/2024$2.08$2.13
+2.40%		$2.13$2.05164,244 shs$94.96 million
05/23/2024$2.13$2.08
-2.35%		$2.12$2.01190,517 shs$92.73 million
05/22/2024$2.19$2.13
-2.74%		$2.21$2.11248,568 shs$94.96 million
05/21/2024$2.11$2.19
+3.79%		$2.20$2.07155,876 shs$97.63 million
05/20/2024$2.18$2.11
-3.21%		$2.22$2.09244,184 shs$94.06 million
05/17/2024$2.14$2.18
+1.87%		$2.21$2.11281,389 shs$97.18 million
05/16/2024$2.08$2.14
+2.88%		$2.17$2.07503,720 shs$95.40 million
05/15/2024$2.00$2.08
+4.00%		$2.11$2.01194,790 shs$92.73 million
05/14/2024$1.92$2.00
+4.17%		$2.01$1.93292,972 shs$89.16 million
05/13/2024$1.89$1.92
+1.59%		$1.94$1.90114,817 shs$85.60 million
05/10/2024$1.93$1.89
-2.07%		$1.97$1.84133,150 shs$83.93 million
05/09/2024$1.89$1.93
+2.12%		$2.05$1.87255,666 shs$85.70 million
05/08/2024$1.98$1.89
-4.55%		$2.02$1.88226,977 shs$83.93 million
05/07/2024$1.88$1.98
+5.32%		$2.00$1.84193,998 shs$87.93 million
05/06/2024$1.90$1.88
-1.05%		$1.94$1.76217,644 shs$83.49 million
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
This TSLA short trade is on a nine win hot streak (Ad)

Most Tesla Shareholders are disappointed in the stock's performance in 2024. Year to date, it's down 30%... And things don’t seem to be getting better. That said, one professional trader has found a way to turn Tesla’s demise into a flurry of opportunity… In fact, he has not lost a single trade on Tesla this year. As of this mailing he’s 9 for 9 with incredible wins under his belt. Just see for yourself.

But I can promise that you’ll see all the details for yourself here.
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
02/29/2024$2.22$2.22
-0.23%		$2.26$2.16172,256 shs$96.82 million

Related Companies:
This page (NASDAQ:BCOV) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Gold Set to EXPLODE!
Gold Safe Exchange
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Write this ticker symbol down…
StocksToTrade
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media