Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| BCOV Historical Stock Prices |
| Preferred Stock Newsletter |
| BCOV Options Chain |
| Stock Message Boards |
Brightcove (BCOV) has the following price history information. Looking back at BCOV historical stock prices for the last five trading days, on April 15, 2024, BCOV opened at $1.72, traded as high as $1.72 and as low as $1.65, and closed at $1.67. Trading volume was a total of 313.50K shares. On April 16, 2024, BCOV opened at $1.68, traded as high as $1.75 and as low as $1.66, and closed at $1.75. Trading volume was a total of 340.50K shares. On April 17, 2024, BCOV opened at $1.74, traded as high as $1.75 and as low as $1.63, and closed at $1.70. Trading volume was a total of 222.00K shares. On April 18, 2024, BCOV opened at $1.70, traded as high as $1.73 and as low as $1.65, and closed at $1.72. Trading volume was a total of 219.60K shares. On April 19, 2024, BCOV opened at $1.69, traded as high as $1.76 and as low as $1.67, and closed at $1.74. Trading volume was a total of 158.50K shares.
BCOV Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Brightcove shares, starting with a $10,000 purchase of BCOV, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/22/2014 | |
| End date: | 04/19/2024 | |
| Start price/share: | $9.03 | |
| End price/share: | $1.74 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -80.73% | |
| Average Annual Total Return: | -15.18% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $1,927.45 | |
| Years: | 10.00 | |
 | |||||
| BCOV Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/15/2024 | $1.72 | $1.72 | $1.65 | $1.67 | 313.50K |
| 04/16/2024 | $1.68 | $1.75 | $1.66 | $1.75 | 340.50K |
| 04/17/2024 | $1.74 | $1.75 | $1.63 | $1.70 | 222.00K |
| 04/18/2024 | $1.70 | $1.73 | $1.65 | $1.72 | 219.60K |
| 04/19/2024 | $1.69 | $1.76 | $1.67 | $1.74 | 158.50K |
|
| About Brightcove |
| Brightcove is a provider of cloud-based services for video. Co.'s main video products include: Brightcove Video Cloud™, which is an online video platform to publish and distribute video to Internet-connected devices; Brightcove Live™, which is a live streaming solution; Brightcove Beacon™, a purpose-built app that enables its customers to launch over-the-top video experiences; Brightcove Player™, which provides video player technology with a cloud-based service for creating and managing video player experiences; and Zencoder®, a cloud-based video encoding service. Co.'s video solutions include Virtual Events Experience™, Brightcove Video Marketing Suite™, Brightcove Enterprise Video Suite™. |
| BCOV Historical Closing Prices | |
| Date | Close |
| 04/15/2024 | $1.67 |
| 04/16/2024 | $1.75 |
| 04/17/2024 | $1.70 |
| 04/18/2024 | $1.72 |
| 04/19/2024 | $1.74 |
| Technology Historical Prices |
| BCOV is categorized under the Technology sector; below are some other companies in the same sector:
BDR Historical Stock Prices Also explore: BCOV shares outstanding history
|
Free BCOV Email Alerts:
BCOV Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.