$5.19 -0.04 (%) Brightcove Inc - NASDAQ

Sep. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCOV historical data

Date Open High Low Close Volume
9/3/20155.205.355.185.23104,056
9/2/20155.165.235.115.21126,444
9/1/20155.235.415.105.11149,073
8/31/20155.275.385.195.3372,528
8/28/20155.195.435.035.32149,196
8/27/20155.245.305.065.22184,385
8/26/20155.155.254.995.22127,693
8/25/20155.235.275.025.05126,037
8/24/20155.025.094.805.07328,089
8/21/20155.075.355.075.22181,280
8/20/20155.315.425.185.25191,156
8/19/20155.515.515.295.3370,464
8/18/20155.485.615.415.5293,180
8/17/20155.535.535.415.5079,225
8/14/20155.455.635.455.53106,736
8/13/20155.595.595.425.4960,720
8/12/20155.695.695.485.55127,955
8/11/20155.595.745.555.73189,622
8/10/20155.625.715.515.68138,549
8/7/20155.535.635.505.58116,718
8/6/20155.545.755.455.57270,861
8/5/20155.565.685.505.51111,658
8/4/20155.585.695.485.53161,161
8/3/20155.445.775.225.61234,997
7/31/20155.605.604.815.47637,031
7/30/20155.775.975.635.97221,452
7/29/20155.895.965.655.81176,923
7/28/20156.056.065.725.96100,984
7/27/20156.016.105.946.01105,844
7/24/20156.236.286.016.07132,287
7/23/20156.346.366.146.2691,017
7/22/20156.446.476.286.3154,256
7/21/20156.416.566.326.48109,956
7/20/20156.756.756.386.40137,388
7/17/20156.776.776.626.71126,581
7/16/20156.716.836.636.7699,296
7/15/20156.616.696.476.65129,408
7/14/20156.586.646.516.6190,420
7/13/20156.666.726.516.56223,607
7/10/20156.426.666.356.64132,679
7/9/20156.326.476.306.35184,483
7/8/20156.106.315.966.29133,028
7/7/20156.176.295.996.23246,540
7/6/20156.406.456.116.19190,529
7/2/20156.636.636.416.46131,229
7/1/20156.977.016.546.61175,295
6/30/20156.937.036.796.86108,754
6/29/20157.287.296.786.85161,926
6/26/20157.337.497.087.32268,182
6/25/20157.277.407.007.33166,170
6/24/20157.377.457.237.25131,377
6/23/20157.347.467.197.38188,553
6/22/20157.337.457.187.34133,042
6/19/20157.247.287.127.26253,516
6/18/20157.097.237.047.2296,872
6/17/20157.077.276.997.04108,629
6/16/20156.957.226.927.03123,511
6/15/20156.897.056.736.95138,252
6/12/20156.957.046.916.9660,511
6/11/20157.017.036.906.9798,193
6/10/20156.987.056.987.02116,531
6/9/20157.027.066.836.9493,408
6/8/20157.007.096.897.00148,619
6/5/20156.707.086.706.99168,916
6/4/20156.927.076.746.84150,771
6/3/20156.887.096.827.00115,384
6/2/20156.786.966.766.8480,623
6/1/20157.147.146.666.82358,572
5/29/20157.137.156.967.05127,676
5/28/20157.237.307.037.15144,277
5/27/20157.047.306.917.28206,595
5/26/20157.067.116.907.04156,687
5/22/20157.227.257.017.0798,261
5/21/20157.297.297.107.2486,254
5/20/20157.367.387.057.31117,701
5/19/20157.387.397.097.31210,884
5/18/20157.057.477.057.42165,204
5/15/20157.187.186.927.10131,002
5/14/20157.027.296.907.19100,216
5/13/20157.087.086.836.97125,915
5/12/20157.057.106.877.05127,831
5/11/20157.217.377.117.1399,374
5/8/20157.167.507.167.23139,433
5/7/20157.087.146.897.06116,365
5/6/20157.107.166.837.11169,325
5/5/20157.587.636.937.03310,529
5/4/20156.547.726.547.65454,634
5/1/20157.577.576.366.54545,790
4/30/20156.967.046.786.92228,227
4/29/20157.007.446.956.98410,148
4/28/20156.686.816.606.70112,463
4/27/20156.716.956.656.66137,431
4/24/20156.836.896.706.7180,339
4/23/20156.886.906.706.8470,521
4/22/20156.786.976.726.8797,918
4/21/20156.676.906.656.81175,487
4/20/20156.776.796.626.66188,159
4/17/20156.906.906.716.75129,497
4/16/20156.917.006.906.9580,877
4/15/20156.806.996.806.9298,502
  • Showing 1-100 of 892 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!