$7.99 0.00 (%) Brightcove Inc - NASDAQ

Dec. 19, 2014 | 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
12/19/20147.198.077.157.992,169,835
12/18/20147.267.457.097.16393,192
12/17/20147.007.216.907.13614,162
12/16/20146.637.006.516.95471,586
12/15/20146.336.696.336.68423,045
12/12/20146.286.416.266.26181,343
12/11/20146.346.656.316.40178,211
12/10/20146.496.586.256.29288,898
12/9/20146.166.566.126.54188,622
12/8/20146.336.366.186.23197,994
12/5/20146.086.386.046.34156,653
12/4/20145.986.105.906.08156,260
12/3/20145.886.185.885.97141,015
12/2/20145.885.995.795.90223,926
12/1/20146.116.115.785.85410,570
11/28/20146.346.346.116.13128,984
11/26/20146.306.446.256.37120,813
11/25/20146.566.586.166.27556,443
11/24/20146.376.586.296.57221,419
11/21/20146.556.556.326.38188,466
11/20/20146.406.486.306.44235,475
11/19/20146.776.776.316.42322,868
11/18/20146.796.976.686.78238,144
11/17/20147.207.226.766.77302,331
11/14/20147.077.266.937.21392,162
11/13/20147.157.296.947.10262,341
11/12/20147.007.246.917.11346,024
11/11/20146.917.246.907.03432,136
11/10/20146.666.916.656.88256,286
11/7/20146.426.686.256.68260,818
11/6/20146.626.626.396.45232,474
11/5/20146.676.836.536.59239,767
11/4/20146.776.816.396.58497,325
11/3/20146.396.936.306.81439,032
10/31/20146.136.555.856.411,364,796
10/30/20145.335.465.285.39335,512
10/29/20145.405.415.255.33183,955
10/28/20145.275.465.265.40286,614
10/27/20145.175.255.075.23230,307
10/24/20145.175.265.145.20225,074
10/23/20145.205.225.155.19220,615
10/22/20145.315.335.135.14188,615
10/21/20145.275.345.175.28189,413
10/20/20145.165.355.165.26166,104
10/17/20145.665.705.225.22193,303
10/16/20145.225.595.205.57359,377
10/15/20145.135.365.065.32348,547
10/14/20145.315.365.165.19686,566
10/13/20145.325.405.185.29252,695
10/10/20145.455.565.295.29273,134
10/9/20145.745.785.515.51283,085
10/8/20145.515.775.455.77198,387
10/7/20145.755.825.495.51251,754
10/6/20145.735.845.675.81298,496
10/3/20145.765.825.675.73246,895
10/2/20145.525.745.495.69260,024
10/1/20145.575.645.495.55314,748
9/30/20145.645.685.575.58299,397
9/29/20145.685.785.405.66363,417
9/26/20145.805.855.745.76227,691
9/25/20145.865.935.755.77344,554
9/24/20145.785.985.765.91386,837
9/23/20145.875.935.785.79279,718
9/22/20145.956.045.855.90428,524
9/19/20146.016.145.955.99496,759
9/18/20146.016.065.926.00270,134
9/17/20145.956.085.935.98166,502
9/16/20145.956.035.915.98306,251
9/15/20146.006.035.885.95350,228
9/12/20146.016.095.976.01274,128
9/11/20145.986.235.956.02356,069
9/10/20145.956.075.946.02591,312
9/9/20146.046.065.935.97419,018
9/8/20145.986.135.976.08256,113
9/5/20145.966.075.946.01208,807
9/4/20146.086.105.955.98249,299
9/3/20146.196.216.036.05275,931
9/2/20146.096.206.026.15402,647
8/29/20146.056.145.926.08378,370
8/28/20146.166.166.016.03341,769
8/27/20146.126.366.066.19367,708
8/26/20146.106.155.976.11455,359
8/25/20146.206.206.016.09290,226
8/22/20146.076.186.016.15180,899
8/21/20146.096.205.996.09423,453
8/20/20146.136.176.026.10320,954
8/19/20146.226.256.136.16364,915
8/18/20146.256.286.156.19260,236
8/15/20146.186.236.046.17320,142
8/14/20146.126.236.066.09722,063
8/13/20146.236.296.136.15401,806
8/12/20146.126.386.106.22514,782
8/11/20146.126.156.016.11307,405
8/8/20146.076.135.976.05344,769
8/7/20146.376.416.006.08460,332
8/6/20146.126.416.126.36524,674
8/5/20146.036.185.956.17626,906
8/4/20146.056.165.956.05546,769
8/1/20145.936.045.906.001,371,413
7/31/20146.076.115.935.95899,470
  • Showing 1-100 of 715 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center