Brightcove Inc. - Price History
Monthly price history for BCOV (Brightcove Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $1.90 | $1.90 |
| April 2024 | $1.78 | $1.78 |
| March 2024 | $1.94 | $1.94 |
| February 2024 | $2.22 | $2.22 |
| January 2024 | $2.29 | $2.29 |
| December 2023 | $2.59 | $2.59 |
| November 2023 | $2.45 | $2.45 |
| October 2023 | $3.08 | $3.08 |
| September 2023 | $3.29 | $3.29 |
| August 2023 | $3.85 | $3.85 |
| July 2023 | $4.49 | $4.49 |
| June 2023 | $4.01 | $4.01 |
| May 2023 | $4.18 | $4.18 |
| April 2023 | $4.14 | $4.14 |
| March 2023 | $4.45 | $4.45 |
| February 2023 | $5.37 | $5.37 |
| January 2023 | $6.34 | $6.34 |
| December 2022 | $5.23 | $5.23 |
| November 2022 | $5.53 | $5.53 |
| October 2022 | $6.70 | $6.70 |
| September 2022 | $6.30 | $6.30 |
| August 2022 | $6.64 | $6.64 |
| July 2022 | $5.95 | $5.95 |
| June 2022 | $6.32 | $6.32 |
| May 2022 | $7.04 | $7.04 |
| April 2022 | $7.05 | $7.05 |
| March 2022 | $7.80 | $7.80 |
| February 2022 | $7.48 | $7.48 |
| January 2022 | $9.43 | $9.43 |
| December 2021 | $10.22 | $10.22 |
| November 2021 | $9.63 | $9.63 |
| October 2021 | $9.92 | $9.92 |
| September 2021 | $11.54 | $11.54 |
| August 2021 | $11.36 | $11.36 |
| July 2021 | $11.47 | $11.47 |
| June 2021 | $14.35 | $14.35 |
| May 2021 | $14.50 | $14.50 |
| April 2021 | $14.52 | $14.52 |
| March 2021 | $20.12 | $20.12 |
| February 2021 | $21.78 | $21.78 |
| January 2021 | $16.45 | $16.45 |
| December 2020 | $18.40 | $18.40 |
| November 2020 | $16.70 | $16.70 |
| October 2020 | $12.65 | $12.65 |
| September 2020 | $10.24 | $10.24 |
| August 2020 | $11.12 | $11.12 |
| July 2020 | $10.58 | $10.58 |
| June 2020 | $7.88 | $7.88 |
| May 2020 | $8.03 | $8.03 |
| April 2020 | $7.80 | $7.80 |
| March 2020 | $6.97 | $6.97 |
| February 2020 | $7.78 | $7.78 |
| January 2020 | $8.66 | $8.66 |
| December 2019 | $8.69 | $8.69 |
| November 2019 | $8.94 | $8.94 |
| October 2019 | $9.51 | $9.51 |
| September 2019 | $10.48 | $10.48 |
| August 2019 | $12.33 | $12.33 |
| July 2019 | $12.48 | $12.48 |
| June 2019 | $10.33 | $10.33 |
| May 2019 | $9.98 | $9.98 |
| April 2019 | $10.03 | $10.03 |
| March 2019 | $8.41 | $8.41 |
| February 2019 | $8.87 | $8.87 |
| January 2019 | $8.02 | $8.02 |
| December 2018 | $7.04 | $7.04 |
| November 2018 | $7.18 | $7.18 |
| October 2018 | $8.02 | $8.02 |
| September 2018 | $8.40 | $8.40 |
| August 2018 | $8.20 | $8.20 |
| July 2018 | $8.55 | $8.55 |
| June 2018 | $9.65 | $9.65 |
| May 2018 | $10.25 | $10.25 |
| April 2018 | $9.65 | $9.65 |
| March 2018 | $6.95 | $6.95 |
| February 2018 | $6.85 | $6.85 |
| January 2018 | $6.75 | $6.75 |
| December 2017 | $7.10 | $7.10 |
| November 2017 | $7.40 | $7.40 |
| October 2017 | $8 | $8 |
| September 2017 | $7.20 | $7.20 |
| August 2017 | $7.05 | $7.05 |
| July 2017 | $6.70 | $6.70 |
| June 2017 | $6.20 | $6.20 |
| May 2017 | $5.95 | $5.95 |
| April 2017 | $8.70 | $8.70 |
| March 2017 | $8.90 | $8.90 |
| February 2017 | $8.40 | $8.40 |
| January 2017 | $7.20 | $7.20 |
| December 2016 | $8.05 | $8.05 |
| November 2016 | $8.30 | $8.30 |
| October 2016 | $11.15 | $11.15 |
| September 2016 | $13.05 | $13.05 |
| August 2016 | $12.89 | $12.89 |
| July 2016 | $10.47 | $10.47 |
| June 2016 | $8.80 | $8.80 |
| May 2016 | $6.70 | $6.70 |
| April 2016 | $6.05 | $6.05 |
| March 2016 | $6.24 | $6.24 |
| February 2016 | $6 | $6 |
| January 2016 | $5.54 | $5.54 |
| December 2015 | $6.20 | $6.20 |
| November 2015 | $6.98 | $6.98 |
| October 2015 | $6.20 | $6.20 |
| September 2015 | $4.92 | $4.92 |
| August 2015 | $5.33 | $5.33 |
| July 2015 | $5.47 | $5.47 |
| June 2015 | $6.86 | $6.86 |
| May 2015 | $7.05 | $7.05 |
| April 2015 | $6.92 | $6.92 |
| March 2015 | $7.33 | $7.33 |
| February 2015 | $7.81 | $7.81 |
| January 2015 | $7.16 | $7.16 |
| December 2014 | $7.78 | $7.78 |
| November 2014 | $6.13 | $6.13 |
| October 2014 | $6.41 | $6.41 |
| September 2014 | $5.58 | $5.58 |
| August 2014 | $6.08 | $6.08 |
| July 2014 | $5.95 | $5.95 |
| June 2014 | $10.54 | $10.54 |
| May 2014 | $9.47 | $9.47 |
| April 2014 | $8.62 | $8.62 |
| March 2014 | $9.83 | $9.83 |
| February 2014 | $9.70 | $9.70 |
| January 2014 | $10.74 | $10.74 |
| December 2013 | $14.14 | $14.14 |
| November 2013 | $14.23 | $14.23 |
| October 2013 | $15.27 | $15.27 |
| September 2013 | $11.25 | $11.25 |
| August 2013 | $9.35 | $9.35 |
| July 2013 | $10.22 | $10.22 |
| June 2013 | $8.76 | $8.76 |
| May 2013 | $7.48 | $7.48 |
| April 2013 | $6.02 | $6.02 |
| March 2013 | $6.21 | $6.21 |
| February 2013 | $6.30 | $6.30 |
| January 2013 | $8.42 | $8.42 |
| December 2012 | $9.04 | $9.04 |
| November 2012 | $9.72 | $9.72 |
| October 2012 | $12.62 | $12.62 |
| September 2012 | $11.68 | $11.68 |
| August 2012 | $12.92 | $12.92 |
| July 2012 | $14.81 | $14.81 |
| June 2012 | $15.31 | $15.31 |
| May 2012 | $12.68 | $12.68 |
| April 2012 | $18.75 | $18.75 |
| March 2012 | $24.80 | $24.80 |
| February 2012 | $14.90 | $14.90 |
BCOV
Price: $1.90
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.53 USD
P/E Ratio: -3.63
Exchange: NMS
Sector: Technology
Industry: Software - Application
Volume: 100500
Ebitda: -3.3 millionMarket Capitalization: 75.5 million