Brightcove Inc. - Common Stock (BCOV)

Historical Prices For Brightcove Inc. - Common Stock (BCOV)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2025	4.44	0.00	4.45	4.45	0	4.45
1/31/2025	4.44	4.45	4.44	4.44	153,057	4.44
1/30/2025	4.44	4.44	4.43	4.43	131,737	4.43
1/29/2025	4.43	4.44	4.43	4.43	263,359	4.43
1/28/2025	4.43	4.44	4.43	4.43	45,653	4.43
1/27/2025	4.43	4.44	4.43	4.44	168,738	4.44
1/24/2025	4.43	4.44	4.43	4.43	76,749	4.43
1/23/2025	4.43	4.44	4.42	4.43	220,530	4.43
1/22/2025	4.42	4.43	4.41	4.42	205,453	4.42
1/21/2025	4.42	4.43	4.41	4.41	212,736	4.41
1/17/2025	4.43	4.43	4.42	4.42	120,611	4.42
1/16/2025	4.41	4.43	4.41	4.42	146,649	4.42
1/15/2025	4.42	4.43	4.41	4.42	567,963	4.42
1/14/2025	4.41	4.43	4.41	4.41	345,560	4.41
1/13/2025	4.41	4.43	4.41	4.42	281,762	4.42
1/10/2025	4.39	4.44	4.39	4.41	398,375	4.41
1/08/2025	4.37	4.40	4.37	4.40	609,738	4.40
1/07/2025	4.37	4.39	4.36	4.37	384,924	4.37
1/06/2025	4.35	4.39	4.35	4.37	637,927	4.37
1/03/2025	4.34	4.37	4.33	4.36	387,966	4.36