Brightcove Inc (BCOV)
2.56
+0.44
(+20.75%)
USD |
NASDAQ |
Nov 05, 16:00
2.55
-0.01
(-0.39%)
After-Hours: 18:55
Brightcove Price: 2.56 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 2.09 | 2.19 | 2.08 | 2.12 | 72388.00 |
| Nov 01, 2024 | 2.14 | 2.171 | 2.05 | 2.07 | 67846.00 |
| Oct 31, 2024 | 2.17 | 2.18 | 2.08 | 2.16 | 27817.00 |
| Oct 30, 2024 | 2.21 | 2.24 | 2.12 | 2.13 | 25779.00 |
| Oct 29, 2024 | 2.23 | 2.26 | 2.201 | 2.23 | 48514.00 |
| Oct 28, 2024 | 2.25 | 2.280 | 2.24 | 2.25 | 61608.00 |
| Oct 25, 2024 | 2.23 | 2.32 | 2.220 | 2.26 | 205060.0 |
| Oct 24, 2024 | 2.10 | 2.24 | 2.099 | 2.24 | 147406.0 |
| Oct 23, 2024 | 2.09 | 2.11 | 2.07 | 2.10 | 62638.00 |
| Oct 22, 2024 | 2.13 | 2.15 | 2.07 | 2.08 | 61465.00 |
| Oct 21, 2024 | 2.08 | 2.15 | 2.07 | 2.14 | 119177.0 |
| Oct 18, 2024 | 2.13 | 2.143 | 2.051 | 2.09 | 110162.0 |
| Oct 17, 2024 | 2.20 | 2.215 | 2.09 | 2.13 | 48821.00 |
| Oct 16, 2024 | 2.24 | 2.27 | 2.21 | 2.22 | 34724.00 |
| Oct 15, 2024 | 2.26 | 2.35 | 2.18 | 2.22 | 168673.0 |
| Oct 14, 2024 | 2.30 | 2.37 | 2.29 | 2.29 | 54488.00 |
| Oct 11, 2024 | 2.26 | 2.37 | 2.26 | 2.33 | 75393.00 |
| Oct 10, 2024 | 2.30 | 2.30 | 2.21 | 2.23 | 67355.00 |
| Oct 09, 2024 | 2.315 | 2.35 | 2.29 | 2.32 | 48586.00 |
| Oct 08, 2024 | 2.41 | 2.455 | 2.31 | 2.325 | 85944.00 |
| Oct 07, 2024 | 2.42 | 2.50 | 2.40 | 2.42 | 102657.0 |
| Oct 04, 2024 | 2.43 | 2.46 | 2.37 | 2.40 | 201323.0 |
| Oct 03, 2024 | 2.32 | 2.420 | 2.32 | 2.39 | 103043.0 |
| Oct 02, 2024 | 2.37 | 2.41 | 2.28 | 2.34 | 284841.0 |
| Oct 01, 2024 | 2.17 | 2.39 | 2.16 | 2.37 | 603897.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.63
Minimum
Apr 25 2024
24.77
Maximum
Feb 18 2021
7.788
Average
6.97
Median
Mar 31 2020
Price Benchmarks
| Automatic Data Processing Inc | 291.24 |
| Autodesk Inc | 291.67 |
| Agilysys Inc | 104.08 |
| Inuvo Inc | 0.24 |
| Issuer Direct Corp | 10.10 |
Price Related Metrics
| PS Ratio | 0.5599 |
| Price to Book Value | 1.208 |
| Price to Free Cash Flow | 1124.77 |
| Earnings Yield | -7.81% |
| Market Cap | 114.65M |