Brightcove Inc. Common Stockのデータ

Brightcove Inc. Common Stockの基本情報

名前 Brightcove Inc. Common Stock
ティッカー BCOV
国 United States
上場年 2012.0
セクター Technology

Brightcove Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.52 20.11 21.22 20.2 246200.0 20.2
2021-02-12 21.28 20.43 21.23 21.25 390900.0 21.25
2021-02-11 21.43 19.95 20.0 21.24 614700.0 21.24
2021-02-10 19.91 18.96 18.99 19.75 425200.0 19.75
2021-02-09 18.9 18.19 18.42 18.74 172300.0 18.74
2021-02-08 19.15 18.08 18.61 18.23 281300.0 18.23
2021-02-05 18.5 17.73 17.98 18.46 238200.0 18.46
2021-02-04 17.74 16.96 17.07 17.73 163100.0 17.73
2021-02-03 17.35 16.8 17.23 16.96 127900.0 16.96
2021-02-02 17.3 16.58 16.8 17.28 224200.0 17.28
2021-02-01 16.67 15.95 16.51 16.6 220200.0 16.6
2021-01-29 16.98 16.15 16.45 16.45 340600.0 16.45
2021-01-28 16.92 15.92 16.58 16.53 250700.0 16.53
2021-01-27 17.21 16.2 16.8 16.43 387300.0 16.43
2021-01-26 18.02 17.0 17.88 17.18 273300.0 17.18
2021-01-25 19.35 17.62 19.0 17.79 396900.0 17.79
2021-01-22 19.07 18.25 18.25 18.93 292800.0 18.93
2021-01-21 18.63 18.26 18.5 18.46 143300.0 18.46
2021-01-20 18.72 18.03 18.03 18.47 134200.0 18.47
2021-01-19 18.06 17.44 17.79 18.03 233400.0 18.03
2021-01-15 18.41 17.55 17.93 17.56 286100.0 17.56
2021-01-14 18.78 17.94 18.26 18.06 195700.0 18.06
2021-01-13 18.68 18.1 18.46 18.23 140300.0 18.23
2021-01-12 18.63 18.03 18.04 18.43 170500.0 18.43
2021-01-11 18.18 17.82 17.92 18.06 123600.0 18.06
2021-01-08 18.37 17.87 18.25 18.19 145200.0 18.19
2021-01-07 18.32 17.51 17.96 18.09 254400.0 18.09
2021-01-06 18.11 17.5 17.59 17.8 339000.0 17.8
2021-01-05 18.29 17.26 17.82 17.71 400400.0 17.71
2021-01-04 19.46 17.94 19.11 17.99 388300.0 17.99
2020-12-31 18.47 17.92 18.4 18.4 231500.0 18.4
2020-12-30 18.75 17.89 18.66 18.33 217400.0 18.33
2020-12-29 19.31 17.76 18.88 18.31 421200.0 18.31
2020-12-28 19.36 18.0 18.3 18.83 770700.0 18.83
2020-12-24 17.7 17.33 17.44 17.64 90700.0 17.64
2020-12-23 17.9 17.13 17.63 17.28 215200.0 17.28
2020-12-22 17.83 17.29 17.8 17.67 122500.0 17.67
2020-12-21 17.91 17.49 17.49 17.63 172700.0 17.63
2020-12-18 17.98 17.63 17.71 17.85 569800.0 17.85
2020-12-17 17.69 17.24 17.24 17.62 169400.0 17.62
2020-12-16 17.42 17.06 17.09 17.19 172100.0 17.19
2020-12-15 17.28 16.72 17.11 17.0 142800.0 17.0
2020-12-14 17.29 16.84 16.84 17.02 179900.0 17.02
2020-12-11 17.55 16.82 17.25 16.88 259300.0 16.88
2020-12-10 17.45 16.99 17.15 17.32 311700.0 17.32
2020-12-09 18.24 17.06 17.83 17.24 374700.0 17.24
2020-12-08 17.83 17.27 17.56 17.77 226800.0 17.77
2020-12-07 17.79 17.42 17.7 17.57 221100.0 17.57
2020-12-04 17.69 17.22 17.43 17.57 481800.0 17.57
2020-12-03 17.6 16.1 16.16 17.29 560300.0 17.29
2020-12-02 16.57 15.74 16.35 15.93 387300.0 15.93
2020-12-01 17.28 16.08 17.0 16.57 920200.0 16.57
2020-11-30 17.52 15.65 15.75 16.7 1425500.0 16.7
2020-11-27 16.1 14.71 15.92 15.42 500900.0 15.42
2020-11-25 15.71 12.93 13.2 15.38 2681800.0 15.38
2020-11-24 14.21 13.13 14.19 13.19 278500.0 13.19
2020-11-23 14.07 13.39 13.5 13.89 299500.0 13.89
2020-11-20 13.41 13.01 13.11 13.4 185300.0 13.4
2020-11-19 13.24 12.81 12.87 13.19 169700.0 13.19
2020-11-18 13.29 12.85 13.13 12.87 127000.0 12.87
2020-11-17 13.12 12.66 12.98 13.06 136300.0 13.06
2020-11-16 13.34 12.8 13.07 12.98 179000.0 12.98
2020-11-13 12.97 12.66 12.79 12.84 121800.0 12.84
2020-11-12 12.9 12.57 12.67 12.66 93100.0 12.66
2020-11-11 12.68 12.22 12.44 12.66 157500.0 12.66
2020-11-10 12.66 12.2 12.61 12.32 164900.0 12.32
2020-11-09 13.71 12.53 13.48 12.53 241000.0 12.53
2020-11-06 13.04 12.61 13.0 12.97 153700.0 12.97
2020-11-05 13.23 12.74 12.88 13.06 153300.0 13.06
2020-11-04 13.0 12.55 12.84 12.74 105500.0 12.74
2020-11-03 12.91 12.6 12.74 12.79 136000.0 12.79
2020-11-02 12.73 12.15 12.65 12.58 366900.0 12.58
2020-10-30 13.36 12.5 13.3 12.65 323000.0 12.65
2020-10-29 14.07 12.66 13.28 13.25 1068000.0 13.25
2020-10-28 13.28 12.8 12.96 13.12 556500.0 13.12
2020-10-27 13.69 13.15 13.54 13.44 273700.0 13.44
2020-10-26 13.77 13.1 13.58 13.55 520700.0 13.55
2020-10-23 14.11 12.95 13.11 13.9 1282000.0 13.9
2020-10-22 13.76 12.6 13.75 12.95 1108900.0 12.95
2020-10-21 12.8 12.0 12.0 12.46 531800.0 12.46
2020-10-20 12.2 11.62 12.13 11.93 199800.0 11.93
2020-10-19 12.13 11.8 11.8 11.99 166300.0 11.99
2020-10-16 11.97 11.77 11.8 11.82 214700.0 11.82
2020-10-15 11.82 10.95 11.34 11.79 165500.0 11.79
2020-10-14 12.33 11.43 11.43 11.53 177400.0 11.53
2020-10-13 11.25 10.9 10.93 11.21 91600.0 11.21
2020-10-12 11.06 10.41 10.83 10.99 85900.0 10.99
2020-10-09 10.93 10.69 10.84 10.72 70700.0 10.72
2020-10-08 11.0 10.63 10.95 10.71 89000.0 10.71
2020-10-07 10.83 10.56 10.6 10.77 92000.0 10.77
2020-10-06 10.76 10.27 10.32 10.53 118500.0 10.53
2020-10-05 10.31 9.97 10.09 10.29 90300.0 10.29
2020-10-02 10.29 10.0 10.16 10.05 107100.0 10.05
2020-10-01 10.43 10.16 10.37 10.34 119900.0 10.34
2020-09-30 10.46 10.12 10.37 10.24 126500.0 10.24
2020-09-29 10.62 10.23 10.42 10.39 117300.0 10.39
2020-09-28 10.17 9.94 10.05 10.12 96400.0 10.12
2020-09-25 10.0 9.66 9.67 9.94 142100.0 9.94
2020-09-24 9.98 9.68 9.92 9.74 129100.0 9.74
2020-09-23 10.35 9.9 10.33 10.0 156200.0 10.0
2020-09-22 10.41 10.13 10.31 10.37 117000.0 10.37
2020-09-21 10.26 9.94 10.02 10.23 137400.0 10.23
2020-09-18 10.26 9.98 10.09 10.19 253400.0 10.19
2020-09-17 10.09 9.85 9.9 10.03 115100.0 10.03
2020-09-16 10.12 9.85 9.95 10.06 118300.0 10.06
2020-09-15 10.08 9.66 9.95 9.92 128600.0 9.92
2020-09-14 10.15 9.68 10.13 9.86 137400.0 9.86
2020-09-11 10.27 9.94 10.08 9.99 307200.0 9.99
2020-09-10 10.4 9.94 10.4 9.95 107400.0 9.95
2020-09-09 10.34 10.18 10.32 10.22 139300.0 10.22
2020-09-08 10.33 9.93 10.12 10.15 153400.0 10.15
2020-09-04 10.75 10.05 10.75 10.33 335800.0 10.33
2020-09-03 11.32 10.56 11.14 10.65 157700.0 10.65
2020-09-02 11.3 10.94 11.11 11.25 163800.0 11.25
2020-09-01 11.2 10.98 11.12 11.04 141100.0 11.04
2020-08-31 11.19 10.89 11.15 11.12 217500.0 11.12
2020-08-28 11.23 11.02 11.2 11.15 87100.0 11.15
2020-08-27 11.28 10.9 11.24 11.13 117200.0 11.13
2020-08-26 11.27 11.07 11.12 11.23 171800.0 11.23
2020-08-25 11.25 10.97 11.23 11.16 167100.0 11.16
2020-08-24 11.38 11.03 11.38 11.17 137000.0 11.17
2020-08-21 11.33 11.16 11.32 11.24 180700.0 11.24
2020-08-20 11.43 10.95 10.95 11.25 277100.0 11.25
2020-08-19 11.1 10.9 11.05 11.07 163600.0 11.07
2020-08-18 11.16 10.5 11.08 10.97 253800.0 10.97
2020-08-17 11.25 10.92 10.92 11.07 145100.0 11.07
2020-08-14 11.36 10.79 11.36 10.84 288500.0 10.84
2020-08-13 11.49 10.9 10.9 11.35 286300.0 11.35
2020-08-12 11.05 10.83 10.85 10.93 255400.0 10.93
2020-08-11 11.13 10.74 10.85 10.79 325200.0 10.79
2020-08-10 10.96 10.7 10.81 10.82 252000.0 10.82
2020-08-07 10.97 10.57 10.79 10.76 344200.0 10.76
2020-08-06 10.96 10.76 10.86 10.84 215900.0 10.84
2020-08-05 10.85 10.68 10.76 10.8 187700.0 10.8
2020-08-04 10.99 10.64 10.7 10.74 185800.0 10.74
2020-08-03 10.77 10.14 10.44 10.73 387000.0 10.73
2020-07-31 10.7 10.37 10.39 10.58 214100.0 10.58
2020-07-30 10.57 10.16 10.39 10.31 266500.0 10.31
2020-07-29 10.88 10.21 10.25 10.54 314900.0 10.54
2020-07-28 11.69 10.17 11.4 10.29 623000.0 10.29
2020-07-27 11.99 11.23 11.37 11.81 810600.0 11.81
2020-07-24 11.55 10.8 11.31 11.2 952100.0 11.2
2020-07-23 13.36 9.96 10.38 11.64 10845300.0 11.64
2020-07-22 8.13 7.83 8.04 8.07 188700.0 8.07
2020-07-21 8.14 7.89 8.04 8.05 85500.0 8.05
2020-07-20 8.11 7.9 7.9 8.08 89400.0 8.08
2020-07-17 7.94 7.69 7.69 7.91 78700.0 7.91
2020-07-16 7.73 7.58 7.73 7.7 82500.0 7.7
2020-07-15 8.06 7.66 7.71 7.79 141100.0 7.79
2020-07-14 7.66 7.45 7.5 7.61 107200.0 7.61
2020-07-13 7.82 7.5 7.76 7.51 134000.0 7.51
2020-07-10 7.72 7.47 7.57 7.71 89800.0 7.71
2020-07-09 7.68 7.5 7.57 7.57 122100.0 7.57
2020-07-08 7.68 7.48 7.64 7.58 127200.0 7.58
2020-07-07 7.86 7.63 7.75 7.63 84500.0 7.63
2020-07-06 7.93 7.72 7.93 7.81 88500.0 7.81
2020-07-02 7.87 7.71 7.84 7.75 67200.0 7.75
2020-07-01 7.91 7.69 7.91 7.73 105400.0 7.73
2020-06-30 7.9 7.55 7.55 7.88 112600.0 7.88
2020-06-29 7.7 7.43 7.56 7.56 156300.0 7.56
2020-06-26 7.76 7.45 7.76 7.47 379400.0 7.47
2020-06-25 7.94 7.71 7.94 7.79 123900.0 7.79
2020-06-24 8.04 7.78 7.81 7.96 384000.0 7.96
2020-06-23 8.06 7.88 7.92 7.89 91800.0 7.89
2020-06-22 7.9 7.67 7.67 7.84 131900.0 7.84
2020-06-19 7.91 7.67 7.7 7.69 253500.0 7.69
2020-06-18 7.84 7.61 7.7 7.63 161500.0 7.63
2020-06-17 7.99 7.71 7.99 7.74 190900.0 7.74
2020-06-16 8.15 7.78 8.12 7.95 67500.0 7.95
2020-06-15 7.95 7.62 7.62 7.91 163500.0 7.91
2020-06-12 7.99 7.64 7.93 7.78 126000.0 7.78
2020-06-11 7.93 7.65 7.86 7.69 156100.0 7.69
2020-06-10 8.3 8.06 8.21 8.14 68900.0 8.14
2020-06-09 8.32 8.11 8.25 8.22 59700.0 8.22
2020-06-08 8.47 8.22 8.41 8.37 90100.0 8.37
2020-06-05 8.41 7.91 8.09 8.32 141000.0 8.32
2020-06-04 8.09 7.81 7.97 7.93 125700.0 7.93
2020-06-03 8.21 7.97 8.01 8.01 114200.0 8.01
2020-06-02 7.97 7.8 7.93 7.94 126800.0 7.94
2020-06-01 8.03 7.87 8.03 7.87 184500.0 7.87
2020-05-29 8.08 7.93 8.08 8.03 109700.0 8.03
2020-05-28 8.62 8.06 8.43 8.11 109800.0 8.11
2020-05-27 8.45 8.02 8.22 8.41 159400.0 8.41
2020-05-26 8.46 8.04 8.45 8.15 118000.0 8.15
2020-05-22 8.69 8.0 8.06 8.19 150600.0 8.19
2020-05-21 8.18 7.95 8.18 8.04 104200.0 8.04
2020-05-20 8.27 7.95 8.12 8.18 127200.0 8.18
2020-05-19 8.26 7.92 8.26 7.95 137400.0 7.95
2020-05-18 8.47 8.05 8.21 8.33 124000.0 8.33
2020-05-15 8.05 7.84 7.89 7.98 118200.0 7.98
2020-05-14 8.01 7.7 7.94 7.89 275200.0 7.89
2020-05-13 8.12 7.87 8.12 8.04 210400.0 8.04
2020-05-12 8.63 8.15 8.63 8.17 152700.0 8.17
2020-05-11 8.69 7.94 8.09 8.62 304300.0 8.62
2020-05-08 8.17 7.79 7.8 8.1 144200.0 8.1
2020-05-07 7.87 7.63 7.83 7.69 165300.0 7.69
2020-05-06 7.9 7.7 7.83 7.74 95000.0 7.74
2020-05-05 8.13 7.75 7.94 7.78 133300.0 7.78
2020-05-04 7.88 7.5 7.56 7.88 150600.0 7.88
2020-05-01 7.66 7.5 7.58 7.63 266000.0 7.63
2020-04-30 8.2 7.53 7.53 7.8 384400.0 7.8
2020-04-29 9.16 8.68 9.16 8.83 316500.0 8.83
2020-04-28 8.99 8.76 8.99 8.88 170500.0 8.88
2020-04-27 9.13 8.76 9.01 8.81 114900.0 8.81
2020-04-24 9.01 8.65 8.77 8.94 113700.0 8.94
2020-04-23 8.93 8.49 8.69 8.77 170600.0 8.77
2020-04-22 8.98 8.48 8.6 8.64 143300.0 8.64
2020-04-21 9.04 8.42 8.58 8.49 126400.0 8.49
2020-04-20 9.1 8.66 8.86 8.76 112200.0 8.76
2020-04-17 9.04 8.52 8.62 8.99 194900.0 8.99
2020-04-16 8.75 8.33 8.61 8.53 189500.0 8.53
2020-04-15 8.77 8.34 8.77 8.61 239300.0 8.61
2020-04-14 9.04 8.61 8.7 8.66 190800.0 8.66
2020-04-13 8.5 7.93 7.93 8.48 194300.0 8.48
2020-04-09 8.26 7.75 8.2 7.98 141800.0 7.98
2020-04-08 8.18 7.54 7.7 8.08 237500.0 8.08
2020-04-07 7.66 7.17 7.53 7.58 228400.0 7.58
2020-04-06 7.48 7.01 7.22 7.36 206900.0 7.36
2020-04-03 7.05 6.76 7.02 6.97 197800.0 6.97
2020-04-02 7.04 6.48 6.48 7.02 175400.0 7.02
2020-04-01 6.87 6.4 6.8 6.51 193700.0 6.51
2020-03-31 7.1 6.84 6.92 6.97 205800.0 6.97
2020-03-30 7.17 6.84 6.95 6.96 151100.0 6.96
2020-03-27 7.19 6.53 6.87 6.96 352600.0 6.96
2020-03-26 7.14 6.58 6.58 7.1 112600.0 7.1
2020-03-25 6.7 6.3 6.3 6.53 283300.0 6.53
2020-03-24 6.39 5.95 6.26 6.32 250800.0 6.32
2020-03-23 6.4 5.86 6.27 6.04 254600.0 6.04
2020-03-20 6.68 6.11 6.18 6.16 356500.0 6.16
2020-03-19 6.35 5.91 5.94 6.14 250900.0 6.14
2020-03-18 6.17 5.57 6.0 5.76 312600.0 5.76
2020-03-17 6.18 5.44 5.63 6.18 274200.0 6.18
2020-03-16 6.13 5.6 6.08 5.61 244300.0 5.61
2020-03-13 6.83 6.28 6.76 6.54 257100.0 6.54
2020-03-12 7.08 6.48 6.9 6.52 269100.0 6.52
2020-03-11 7.46 7.11 7.45 7.23 236200.0 7.23
2020-03-10 7.59 6.9 7.02 7.56 533800.0 7.56
2020-03-09 7.34 6.85 7.33 6.96 618900.0 6.96
2020-03-06 7.53 7.0 7.27 7.48 347900.0 7.48
2020-03-05 7.85 7.34 7.66 7.45 395800.0 7.45
2020-03-04 7.79 7.59 7.64 7.75 244600.0 7.75
2020-03-03 8.0 7.61 7.85 7.66 206900.0 7.66
2020-03-02 7.84 7.57 7.78 7.67 283500.0 7.67
2020-02-28 7.93 7.47 7.82 7.78 376700.0 7.78
2020-02-27 8.09 7.81 7.86 7.98 281600.0 7.98
2020-02-26 8.27 8.02 8.17 8.05 221400.0 8.05
2020-02-25 8.24 8.08 8.23 8.12 420900.0 8.12
2020-02-24 8.49 8.18 8.31 8.23 207500.0 8.23
2020-02-21 8.68 8.48 8.58 8.56 176600.0 8.56
2020-02-20 8.57 8.02 8.02 8.54 387000.0 8.54
2020-02-19 9.26 8.8 8.8 9.2 160400.0 9.2
2020-02-18 8.85 8.68 8.69 8.84 65100.0 8.84