Brightcove Inc (BCOV)
1.88
-0.05
(-2.59%)
USD |
NASDAQ |
May 10, 16:00
1.88
0.00 (0.00%)
After-Hours: 20:00
Brightcove Price: 1.88 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 2.05 | 2.05 | 1.87 | 1.93 | 216098.0 |
May 08, 2024 | 1.98 | 2.02 | 1.88 | 1.89 | 227523.0 |
May 07, 2024 | 1.86 | 2.00 | 1.840 | 1.98 | 193998.0 |
May 06, 2024 | 1.88 | 1.935 | 1.755 | 1.88 | 217662.0 |
May 03, 2024 | 1.84 | 1.93 | 1.805 | 1.90 | 293544.0 |
May 02, 2024 | 1.83 | 1.83 | 1.73 | 1.82 | 129950.0 |
May 01, 2024 | 1.78 | 1.84 | 1.745 | 1.82 | 167548.0 |
Apr 30, 2024 | 1.63 | 1.81 | 1.615 | 1.78 | 307856.0 |
Apr 29, 2024 | 1.62 | 1.655 | 1.60 | 1.64 | 164856.0 |
Apr 26, 2024 | 1.63 | 1.63 | 1.55 | 1.63 | 233256.0 |
Apr 25, 2024 | 1.60 | 1.63 | 1.57 | 1.63 | 153740.0 |
Apr 24, 2024 | 1.66 | 1.68 | 1.62 | 1.65 | 126885.0 |
Apr 23, 2024 | 1.69 | 1.75 | 1.66 | 1.68 | 130520.0 |
Apr 22, 2024 | 1.75 | 1.75 | 1.65 | 1.69 | 178726.0 |
Apr 19, 2024 | 1.69 | 1.755 | 1.67 | 1.74 | 158523.0 |
Apr 18, 2024 | 1.70 | 1.73 | 1.65 | 1.72 | 219607.0 |
Apr 17, 2024 | 1.74 | 1.745 | 1.63 | 1.70 | 221992.0 |
Apr 16, 2024 | 1.68 | 1.75 | 1.66 | 1.75 | 340544.0 |
Apr 15, 2024 | 1.72 | 1.72 | 1.65 | 1.67 | 313528.0 |
Apr 12, 2024 | 1.77 | 1.80 | 1.70 | 1.70 | 179120.0 |
Apr 11, 2024 | 1.79 | 1.92 | 1.755 | 1.78 | 214855.0 |
Apr 10, 2024 | 1.81 | 1.850 | 1.78 | 1.79 | 140220.0 |
Apr 09, 2024 | 1.84 | 1.87 | 1.82 | 1.84 | 133475.0 |
Apr 08, 2024 | 1.86 | 1.904 | 1.82 | 1.84 | 86850.00 |
Apr 05, 2024 | 1.89 | 1.89 | 1.815 | 1.84 | 176008.0 |
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
8.630
Average
8.04
Median
May 13 2020
Price Benchmarks
Jamf Holding Corp | 19.51 |
Autodesk Inc | 217.72 |
Agilysys Inc | 81.90 |
Issuer Direct Corp | 9.905 |
WaveDancer Inc | 3.08 |
Price Related Metrics
PS Ratio | 0.4030 |
PEG Ratio | -0.0240 |
Price to Book Value | 0.8749 |
Earnings Yield | -28.72% |
Market Cap | 82.17M |
PEGY Ratio | -0.0240 |