$7.95 +0.30 (%) Brightcove Inc - NASDAQ

Dec. 8, 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
12/8/20167.608.057.607.95535,453
12/7/20167.857.907.607.65349,643
12/6/20167.958.057.757.90291,064
12/5/20167.958.107.837.90273,928
12/2/20167.958.207.757.90351,461
12/1/20168.358.407.807.90403,871
11/30/20168.358.408.198.30416,031
11/29/20168.458.508.058.25475,029
11/28/20168.558.708.408.45280,353
11/25/20168.458.558.358.55165,394
11/23/20168.308.407.878.35223,943
11/22/20168.158.387.718.25417,764
11/21/20168.208.457.958.10623,230
11/18/20168.408.458.058.20571,340
11/17/20168.458.538.258.40491,646
11/16/20168.358.688.208.50442,262
11/15/20168.258.358.208.35376,562
11/14/20168.908.908.158.20497,194
11/11/20168.608.908.458.85437,576
11/10/20168.808.958.408.55330,857
11/9/20168.458.708.258.70385,502
11/8/20168.608.708.558.60355,761
11/7/20168.758.808.558.60531,926
11/4/20168.358.658.108.601,038,629
11/3/20169.6510.018.458.501,767,280
11/2/201610.9010.9510.6010.70717,999
11/1/201611.0511.4510.9010.95408,173
10/31/201611.3011.5010.9011.15539,583
10/28/201611.5711.7411.3411.35187,198
10/27/201612.0012.0011.5111.60196,244
10/26/201612.4112.5511.9111.91229,507
10/25/201612.6912.7012.4312.52217,910
10/24/201612.8012.9712.6412.69232,087
10/21/201612.7412.8012.6912.72167,276
10/20/201612.9012.9312.7412.81142,449
10/19/201612.6312.9812.6112.92135,705
10/18/201612.7312.7712.3512.66152,633
10/17/201612.6012.7112.4912.53120,416
10/14/201612.6212.7312.4512.56176,684
10/13/201612.3512.8712.1512.54879,113
10/12/201612.6012.6512.1112.49139,180
10/11/201613.1813.1912.4612.59192,757
10/10/201612.6713.2312.6713.16202,219
10/7/201612.8913.0012.5312.65161,875
10/6/201613.2313.2312.8612.92240,786
10/5/201613.6013.8013.1713.29389,693
10/4/201613.3013.6213.2013.60499,809
10/3/201613.0413.3012.9913.29234,654
9/30/201612.9713.0912.8313.05227,074
9/29/201613.1313.1312.8112.89197,537
9/28/201612.9913.5012.9613.19339,942
9/27/201612.7512.9712.7012.96189,596
9/26/201612.9212.9412.7112.71139,276
9/23/201613.1813.1912.7812.92305,663
9/22/201612.8413.3412.7113.23426,709
9/21/201612.5112.7012.3912.68329,872
9/20/201612.6512.7712.3712.45387,237
9/19/201612.5512.7312.4912.59261,981
9/16/201612.3512.5612.2412.56443,643
9/15/201612.3912.4812.2712.30156,196
9/14/201612.2112.5412.1112.35200,617
9/13/201612.4112.4812.1412.26364,409
9/12/201612.2312.6711.9912.57358,011
9/9/201612.7212.7212.0012.30510,584
9/8/201613.0013.0512.7512.85371,854
9/7/201612.9513.0812.8413.06366,828
9/6/201613.2213.3912.8612.95596,984
9/2/201613.0613.6013.0513.291,029,339
9/1/201612.7513.0612.7513.02487,389
8/31/201612.6112.9412.4712.89383,731
8/30/201612.5112.8512.4412.54489,495
8/29/201612.4612.6912.3612.63397,144
8/26/201611.7812.6211.7312.46858,504
8/25/201611.6311.8011.5611.74233,047
8/24/201611.9812.0411.7011.70128,378
8/23/201611.7812.0311.7811.96255,926
8/22/201611.8111.8311.5711.80272,552
8/19/201611.8011.9811.7711.79258,971
8/18/201611.9412.0011.7011.77251,466
8/17/201611.9712.0611.8711.98275,067
8/16/201612.0412.1611.9612.00406,456
8/15/201611.9412.1911.9312.05363,515
8/12/201611.8311.9811.7611.95302,705
8/11/201611.6712.0011.3511.94435,868
8/10/201612.0012.0111.6311.67391,580
8/9/201611.6612.0611.6112.00645,437
8/8/201611.2211.6911.1811.69408,415
8/5/201611.2611.4011.1611.28302,523
8/4/201610.9911.2410.8811.22459,040
8/3/201610.9111.1310.9110.99411,613
8/2/201610.7811.2210.7811.10553,371
8/1/201610.1911.0810.1911.08537,133
7/29/201610.1211.5610.0610.471,253,310
7/28/20169.639.789.509.70185,911
7/27/20169.749.809.589.67114,923
7/26/20169.649.769.569.69101,118
7/25/20169.579.809.539.66176,915
7/22/20169.629.749.499.57109,868
7/21/20169.759.799.579.59128,470
7/20/20169.729.829.349.75152,300
  • Showing 1-100 of 1,211 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center