Is Brightcove Inc. (BCOV) a Buy, Sell, or Hold?
NASDAQ : BCOV
Brightcove Inc. — Stock Chart
$4.45 USD
$0 (0.0%)
- Volume
- 301.25K
- Average Volume
- 623.02K
- Market Capitalization
- $202.1M
- P/E Ratio
- -8.40
- Dividend Yield
- 0.00%
- Price Target
- $3.50
- Year High
- $4.46
- Year Low
- $1.55
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.67
BCOV Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2025-02-05 | $4.45 | $4.45 | 0.00% | - |
| 2025-02-04 | $4.45 | $4.45 | 0.00% | - |
| 2025-02-03 | $4.44 | $4.45 | 0.23% | 301.25K |
| 2025-01-31 | $4.44 | $4.44 | 0.00% | 153.1K |
| 2025-01-30 | $4.44 | $4.43 | -0.23% | 132.61K |
| 2025-01-29 | $4.43 | $4.43 | 0.00% | 263.4K |
| 2025-01-28 | $4.43 | $4.43 | 0.00% | 45700 |
| 2025-01-27 | $4.43 | $4.44 | 0.23% | 168.74K |
| 2025-01-24 | $4.43 | $4.43 | 0.00% | 76749 |
| 2025-01-23 | $4.43 | $4.43 | 0.00% | 220.53K |
| 2025-01-22 | $4.42 | $4.42 | 0.00% | 205.5K |
| 2025-01-21 | $4.42 | $4.41 | -0.23% | 212.94K |
| 2025-01-17 | $4.43 | $4.42 | -0.23% | 120.61K |
| 2025-01-16 | $4.41 | $4.42 | 0.23% | 146.65K |
| 2025-01-15 | $4.42 | $4.42 | 0.00% | 568K |
| 2025-01-14 | $4.41 | $4.41 | 0.00% | 345.6K |
| 2025-01-13 | $4.41 | $4.42 | 0.23% | 281.8K |
| 2025-01-10 | $4.39 | $4.41 | 0.46% | 398.4K |
| 2025-01-08 | $4.37 | $4.40 | 0.69% | 609.74K |
| 2025-01-07 | $4.37 | $4.37 | 0.00% | 384.92K |
| 2025-01-06 | $4.35 | $4.37 | 0.46% | 637.93K |
| 2025-01-03 | $4.34 | $4.36 | 0.46% | 388K |
| 2025-01-02 | $4.36 | $4.33 | -0.69% | 2.27M |
| 2024-12-31 | $4.36 | $4.35 | -0.23% | 1.55M |
| 2024-12-30 | $4.35 | $4.36 | 0.23% | 226.22K |
| 2024-12-27 | $4.36 | $4.36 | 0.00% | 460.23K |
| 2024-12-26 | $4.36 | $4.36 | 0.00% | 146.62K |
| 2024-12-24 | $4.36 | $4.37 | 0.23% | 216.11K |
| 2024-12-23 | $4.37 | $4.38 | 0.23% | 149.44K |
| 2024-12-20 | $4.34 | $4.38 | 0.92% | 536.31K |
| 2024-12-19 | $4.33 | $4.34 | 0.23% | 132.1K |
| 2024-12-18 | $4.34 | $4.33 | -0.23% | 250.92K |
| 2024-12-17 | $4.33 | $4.34 | 0.23% | 202.62K |
| 2024-12-16 | $4.33 | $4.33 | 0.00% | 122.1K |
| 2024-12-13 | $4.32 | $4.33 | 0.23% | 198.45K |
| 2024-12-12 | $4.35 | $4.32 | -0.69% | 229.9K |
| 2024-12-11 | $4.37 | $4.35 | -0.46% | 271.4K |
| 2024-12-10 | $4.33 | $4.36 | 0.69% | 325.94K |
| 2024-12-09 | $4.35 | $4.33 | -0.46% | 269.74K |
| 2024-12-06 | $4.35 | $4.34 | -0.23% | 165.72K |
| 2024-12-05 | $4.30 | $4.33 | 0.70% | 588.28K |
| 2024-12-04 | $4.29 | $4.33 | 0.93% | 818.02K |
| 2024-12-03 | $4.27 | $4.28 | 0.23% | 799.4K |
| 2024-12-02 | $4.28 | $4.27 | -0.23% | 852.79K |
| 2024-11-29 | $4.28 | $4.27 | -0.23% | 372.7K |
| 2024-11-27 | $4.32 | $4.29 | -0.69% | 1.09M |
| 2024-11-26 | $4.32 | $4.31 | -0.23% | 2.07M |
| 2024-11-25 | $4.33 | $4.32 | -0.23% | 11.09M |
| 2024-11-22 | $3.02 | $3.19 | 5.63% | 636.04K |
| 2024-11-21 | $3.00 | $3.01 | 0.33% | 253.2K |
| 2024-11-20 | $2.93 | $2.99 | 2.05% | 332.7K |
| 2024-11-19 | $3.04 | $2.95 | -2.96% | 407.7K |
| 2024-11-18 | $3.02 | $3.05 | 0.99% | 540.5K |
| 2024-11-15 | $2.98 | $3.04 | 2.01% | 444.54K |
| 2024-11-14 | $2.96 | $3.00 | 1.35% | 191.41K |
| 2024-11-13 | $3.00 | $2.98 | -0.67% | 469.2K |
| 2024-11-12 | $3.00 | $3.02 | 0.67% | 543.9K |
| 2024-11-11 | $2.75 | $2.99 | 8.73% | 411.36K |
| 2024-11-08 | $2.76 | $2.75 | -0.36% | 304.35K |
| 2024-11-07 | $2.60 | $2.74 | 5.38% | 256.05K |
| 2024-11-06 | $2.65 | $2.64 | -0.38% | 568.58K |
| 2024-11-05 | $2.58 | $2.55 | -1.16% | 1.73M |
| 2024-11-04 | $2.09 | $2.14 | 2.39% | 472.35K |
| 2024-11-01 | $2.14 | $2.07 | -3.27% | 67846 |
| 2024-10-31 | $2.17 | $2.16 | -0.46% | 27817 |
| 2024-10-30 | $2.21 | $2.13 | -3.62% | 25800 |
| 2024-10-29 | $2.23 | $2.23 | 0.00% | 48514 |
| 2024-10-28 | $2.25 | $2.25 | 0.00% | 61608 |
| 2024-10-25 | $2.23 | $2.26 | 1.35% | 205.1K |
| 2024-10-24 | $2.10 | $2.24 | 6.67% | 147.41K |
| 2024-10-23 | $2.09 | $2.10 | 0.48% | 62638 |
| 2024-10-22 | $2.13 | $2.08 | -2.35% | 61500 |
| 2024-10-21 | $2.08 | $2.14 | 2.88% | 119.2K |
| 2024-10-18 | $2.13 | $2.09 | -1.88% | 110.2K |
| 2024-10-17 | $2.20 | $2.13 | -3.18% | 48821 |
| 2024-10-16 | $2.24 | $2.22 | -0.89% | 34724 |
| 2024-10-15 | $2.26 | $2.22 | -1.77% | 168.7K |
| 2024-10-14 | $2.30 | $2.29 | -0.43% | 54488 |
| 2024-10-11 | $2.26 | $2.33 | 3.10% | 75400 |
| 2024-10-10 | $2.30 | $2.23 | -3.04% | 67400 |
| 2024-10-09 | $2.32 | $2.32 | 0.00% | 48600 |
| 2024-10-08 | $2.41 | $2.33 | -3.32% | 85944 |
| 2024-10-07 | $2.42 | $2.42 | 0.00% | 102.7K |
| 2024-10-04 | $2.43 | $2.40 | -1.23% | 201.41K |
| 2024-10-03 | $2.32 | $2.39 | 3.02% | 103.04K |
| 2024-10-02 | $2.37 | $2.34 | -1.27% | 284.84K |
| 2024-10-01 | $2.17 | $2.37 | 9.22% | 603.9K |
| 2024-09-30 | $2.14 | $2.16 | 0.93% | 219.4K |
| 2024-09-27 | $2.12 | $2.15 | 1.42% | 282.5K |
| 2024-09-26 | $2.08 | $2.11 | 1.44% | 563.32K |