$6.53 -0.01 (%) Brightcove Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCOV historical data

Date Open High Low Close Volume
5/27/20166.536.626.466.5369,847
5/26/20166.456.606.376.54106,963
5/25/20166.436.506.366.4180,285
5/24/20166.266.436.266.37103,132
5/23/20166.276.326.196.2175,428
5/20/20166.196.306.106.2758,140
5/19/20166.096.246.096.1548,999
5/18/20166.016.175.996.13174,137
5/17/20166.086.156.006.00235,533
5/16/20166.076.166.046.1193,509
5/13/20166.026.115.976.0574,666
5/12/20166.206.246.026.0773,128
5/11/20166.116.256.046.1683,149
5/10/20166.156.195.986.1289,488
5/9/20166.016.195.996.1272,960
5/6/20165.926.095.836.05144,164
5/5/20166.116.115.965.97130,689
5/4/20166.086.116.016.06122,381
5/3/20166.126.146.026.10178,366
5/2/20166.086.256.066.18146,954
4/29/20166.356.576.016.05174,365
4/28/20166.376.716.376.54242,003
4/27/20166.256.426.196.39128,806
4/26/20166.226.276.186.2569,354
4/25/20166.176.276.126.20115,138
4/22/20166.096.246.076.16113,435
4/21/20166.096.186.006.14125,535
4/20/20166.166.216.076.0966,949
4/19/20166.216.296.096.1794,572
4/18/20166.096.266.006.18186,725
4/15/20166.036.156.036.0961,731
4/14/20166.126.126.026.07108,708
4/13/20166.016.125.966.09141,273
4/12/20165.986.105.905.99154,873
4/11/20166.106.105.895.99168,216
4/8/20166.106.196.006.05141,872
4/7/20165.996.145.976.05157,049
4/6/20165.976.185.956.05139,946
4/5/20166.056.125.945.97117,033
4/4/20166.086.176.066.08149,300
4/1/20166.206.276.076.16105,163
3/31/20166.296.336.186.24130,934
3/30/20166.296.406.256.3178,545
3/29/20166.006.305.896.23165,317
3/28/20165.996.105.826.00297,958
3/24/20165.806.105.755.95106,176
3/23/20165.916.035.755.85136,623
3/22/20165.866.065.755.93135,515
3/21/20165.885.935.705.7379,419
3/18/20165.855.895.705.86215,843
3/17/20165.805.895.685.81186,499
3/16/20165.805.935.705.80293,033
3/15/20166.016.025.765.80132,085
3/14/20166.076.085.946.02104,685
3/11/20166.026.095.956.0888,678
3/10/20166.196.195.865.98124,950
3/9/20166.216.296.066.18112,844
3/8/20166.126.386.056.19117,642
3/7/20166.326.386.146.15165,018
3/4/20166.146.445.966.29171,395
3/3/20166.116.286.046.20187,797
3/2/20166.146.276.106.11174,519
3/1/20166.066.186.026.15142,504
2/29/20165.846.205.846.00372,714
2/26/20165.935.975.825.88229,442
2/25/20165.895.975.685.8785,013
2/24/20165.695.955.605.88212,426
2/23/20165.855.985.705.75184,619
2/22/20165.956.005.835.86170,966
2/19/20165.696.035.695.91200,409
2/18/20165.885.955.695.70157,485
2/17/20165.956.055.845.90374,272
2/16/20165.656.005.655.94284,115
2/12/20165.205.935.205.61830,274
2/11/20164.754.994.704.91295,063
2/10/20164.804.964.804.82222,319
2/9/20164.915.054.804.82286,019
2/8/20165.075.144.904.96334,373
2/5/20165.515.525.085.12366,704
2/4/20165.545.655.495.53156,340
2/3/20165.605.605.415.54207,662
2/2/20165.565.645.455.53200,992
2/1/20165.555.655.455.58152,815
1/29/20165.385.555.365.54147,737
1/28/20165.415.435.255.39177,167
1/27/20165.645.645.325.34108,278
1/26/20165.635.715.475.64187,677
1/25/20165.805.805.555.59145,430
1/22/20165.655.835.595.77243,786
1/21/20165.555.665.415.54229,958
1/20/20165.705.735.285.51412,126
1/19/20165.925.955.615.79260,862
1/15/20165.745.895.645.86287,522
1/14/20165.856.045.655.96175,995
1/13/20165.996.175.755.78223,517
1/12/20165.996.105.805.90273,430
1/11/20165.885.975.775.95433,330
1/8/20165.925.995.775.81235,200
1/7/20165.956.215.915.93391,856
1/6/20165.956.165.926.02225,372
  • Showing 1-100 of 1,076 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center