BCOV - BRIGHTCOVE INC
IEX Last Trade
4.37
-0.005 -0.114%
Share volume: 4,594
Last Updated: Thu 26 Dec 2024 08:28:32 PM CET
Data Processing, Hosting, and Related Services:
14.75%
PREVIOUS CLOSE
CHG
CHG%
$4.38
0.00
-0.11%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $4.36 | $4.36 | $4.39 | $4.39 | $4.34 | $4.34 | $4.37 | $4.37 | 216,108 | $216,098.00 |
| 12/23/2024 | $4.37 | $4.37 | $4.38 | $4.38 | $4.36 | $4.36 | $4.38 | $4.38 | 149,438 | $149,438.00 |
| 12/20/2024 | $4.34 | $4.34 | $4.40 | $4.40 | $4.34 | $4.34 | $4.38 | $4.38 | 536,311 | $536,308.00 |
| 12/19/2024 | $4.33 | $4.33 | $4.36 | $4.36 | $4.32 | $4.32 | $4.34 | $4.34 | 132,071 | $132,071.00 |
| 12/18/2024 | $4.34 | $4.34 | $4.35 | $4.35 | $4.33 | $4.33 | $4.33 | $4.33 | 250,925 | $250,925.00 |
| 12/17/2024 | $4.33 | $4.33 | $4.35 | $4.35 | $4.32 | $4.32 | $4.34 | $4.34 | 202,621 | $202,621.00 |
| 12/16/2024 | $4.33 | $4.33 | $4.35 | $4.35 | $4.32 | $4.32 | $4.33 | $4.33 | 122,099 | $122,099.00 |
| 12/13/2024 | $4.32 | $4.32 | $4.34 | $4.34 | $4.31 | $4.31 | $4.33 | $4.33 | 198,453 | $198,453.00 |