Free Trial
→ Perfect Crypto Buying Opportunity for 50 Cents (From Crypto 101 Media) (Ad) Free bcov Stock Alerts

Brightcove (BCOV) Stock Chart & Stock Price History

$2.06
-0.01 (-0.48%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Brightcove Stock Price Performance

5 Day
Performance
-7.62%
1 Month
Performance
-3.29%
3 Month
Performance
+0.49%
6 Month
Performance
+2.49%
Year-To-Date
Performance
-20.46%
1 Year
Performance
-44.77%
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 Gold Republic
China Stockpiling Gold “Like No Tomorrow”
For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a population of over 1.4 BILLION is “buying gold like there’s no tomorrow,” according to The New York Times. China, a rising global economic threat, aims to reduce its dependence on the US dollar… .
Click here now to get your free 'De-Dollarization' Guide.

BCOV Stock Chart for Saturday, September, 7, 2024

BCOV Chart by TradingView

Brightcove Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$2.07$2.06
-0.48%		$2.11$2.02126,881 shs$91.84 million
09/05/2024$2.09$2.07
-0.96%		$2.13$2.0547,014 shs$92.29 million
09/04/2024$2.13$2.09
-1.88%		$2.13$2.0564,134 shs$93.18 million
09/03/2024$2.23$2.13
-4.48%		$2.22$2.10117,335 shs$94.96 million
09/02/2024$2.23$2.23$2.28$2.1890,400 shs$99.42 million
08/30/2024$2.25$2.23
-0.89%		$2.28$2.1890,402 shs$99.42 million
08/29/2024$2.26$2.25
-0.44%		$2.32$2.22231,561 shs$100.31 million
08/28/2024$2.33$2.26
-3.00%		$2.35$2.21216,617 shs$100.76 million
08/27/2024$2.22$2.33
+4.95%		$2.38$2.18188,837 shs$103.88 million
08/26/2024$2.09$2.22
+6.22%		$2.28$2.07162,013 shs$98.97 million
08/23/2024$2.08$2.09
+0.48%		$2.13$2.05113,247 shs$93.18 million
08/22/2024$2.21$2.08
-5.88%		$2.23$2.0763,722 shs$92.73 million
08/21/2024$2.30$2.21
-3.91%		$2.30$2.2162,904 shs$98.53 million
08/20/2024$2.27$2.30
+1.32%		$2.32$2.19167,748 shs$102.54 million
08/19/2024$2.10$2.27
+8.10%		$2.29$2.10154,762 shs$101.20 million
08/16/2024$2.14$2.10
-1.87%		$2.16$2.09120,658 shs$93.62 million
08/15/2024$2.02$2.14
+5.94%		$2.17$2.00385,772 shs$95.41 million
08/14/2024$2.03$2.02
-0.49%		$2.10$2.00261,335 shs$90.06 million
08/13/2024$2.01$2.03
+1.00%		$2.06$1.97344,853 shs$90.50 million
08/12/2024$2.00$2.01
+0.50%		$2.05$1.94283,172 shs$89.61 million
08/09/2024$2.15$2.00
-6.98%		$2.19$1.98296,589 shs$89.16 million
08/08/2024$2.13$2.15
+0.94%		$2.20$2.02255,571 shs$95.85 million
08/07/2024$2.13$2.13$2.19$2.08144,596 shs$94.96 million
08/06/2024$2.14$2.13
-0.47%		$2.23$2.06150,343 shs$94.96 million
08/05/2024$2.22$2.14
-3.60%		$2.15$2.01176,586 shs$95.40 million
08/02/2024$2.32$2.22
-4.31%		$2.39$2.14200,084 shs$98.97 million
08/01/2024$2.38$2.32
-2.52%		$2.45$2.32109,406 shs$103.43 million
07/31/2024$2.36$2.38
+0.85%		$2.47$2.35113,718 shs$106.10 million
07/30/2024$2.51$2.36
-5.98%		$2.51$2.36112,019 shs$105.21 million
07/29/2024$2.44$2.51
+2.87%		$2.54$2.43236,427 shs$111.90 million
07/26/2024$2.43$2.44
+0.41%		$2.54$2.43153,318 shs$108.78 million
07/25/2024$2.43$2.43$2.50$2.40142,265 shs$108.33 million
07/24/2024$2.53$2.43
-3.95%		$2.59$2.4281,570 shs$108.33 million
07/23/2024$2.60$2.53
-2.69%		$2.60$2.5274,169 shs$112.79 million
07/22/2024$2.51$2.60
+3.59%		$2.63$2.49192,710 shs$115.91 million
07/19/2024$2.52$2.51
-0.40%		$2.56$2.46153,494 shs$111.90 million
07/18/2024$2.54$2.52
-0.79%		$2.60$2.5091,115 shs$112.34 million
07/17/2024$2.66$2.54
-4.51%		$2.67$2.51370,661 shs$113.23 million
07/16/2024$2.46$2.66
+8.13%		$2.69$2.42357,309 shs$118.58 million
07/15/2024$2.61$2.46
-5.75%		$2.65$2.42272,965 shs$109.67 million
Perfect Crypto Buying Opportunity for 50 Cents (Ad)

When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying with both fists. They know it's only a matter of time before another bull run. Now, Crypto Insiders Are Scooping up Lesser-Known Coins and Making Serious Bank

Go here to get full details on this crypto now.
07/12/2024$2.52$2.61
+3.57%		$2.63$2.50352,470 shs$116.35 million
07/11/2024$2.34$2.52
+7.69%		$2.55$2.37226,271 shs$112.34 million
07/10/2024$2.32$2.34
+0.86%		$2.44$2.31160,462 shs$104.32 million
07/09/2024$2.39$2.32
-2.93%		$2.44$2.30130,238 shs$103.43 million
07/08/2024$2.42$2.39
-1.24%		$2.43$2.37333,012 shs$106.55 million
07/05/2024$2.32$2.42
+4.31%		$2.44$2.28317,707 shs$107.88 million
07/04/2024$2.32$2.32$2.41$2.2699,588 shs$103.43 million
07/03/2024$2.41$2.32
-3.73%		$2.41$2.2699,588 shs$103.43 million
07/02/2024$2.43$2.41
-0.82%		$2.46$2.41200,468 shs$107.44 million
07/01/2024$2.37$2.43
+2.53%		$2.57$2.40513,795 shs$108.33 million
06/28/2024$2.30$2.37
+3.04%		$2.46$2.316.58 million shs$105.66 million
06/27/2024$2.28$2.30
+0.88%		$2.35$2.26394,701 shs$102.53 million
06/26/2024$2.39$2.28
-4.60%		$2.42$2.27550,641 shs$101.64 million
06/25/2024$2.16$2.39
+10.65%		$2.45$2.12729,610 shs$106.55 million
06/24/2024$2.02$2.16
+6.93%		$2.17$1.94201,088 shs$96.29 million
06/21/2024$2.00$2.02
+1.00%		$2.04$1.98284,907 shs$90.05 million
06/20/2024$2.00$2.00$2.02$1.96157,115 shs$89.16 million
06/19/2024$2.00$2.00$2.05$1.98134,167 shs$89.16 million
06/18/2024$2.06$2.00
-2.91%		$2.05$1.98133,518 shs$89.16 million
06/17/2024$2.00$2.06
+3.00%		$2.06$1.9598,430 shs$91.84 million
06/14/2024$2.05$2.00
-2.44%		$2.05$1.96174,707 shs$89.16 million
06/13/2024$2.13$2.05
-3.76%		$2.12$2.0571,537 shs$91.39 million
06/12/2024$2.14$2.13
-0.47%		$2.17$2.11119,593 shs$94.96 million
06/11/2024$2.08$2.14
+2.88%		$2.15$2.00172,142 shs$95.40 million
06/10/2024$2.05$2.08
+1.46%		$2.08$2.00106,802 shs$92.73 million
06/07/2024$2.13$2.05
-3.76%		$2.14$2.0471,802 shs$91.39 million
06/06/2024$2.07$2.13
+2.90%		$2.14$2.00130,400 shs$94.96 million

Related Companies:
This page (NASDAQ:BCOV) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Biden’s Capital Gains Tax to Devastate Savings!
Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...
Golden Crest | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
China Stockpiling Gold “Like No Tomorrow”
For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a populat...
True Gold Republic | Sponsored
Trump’s weapon lurks in abandoned America
Unemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. ...
Porter & Company | Sponsored