$4.82 0.00 (%) Brightcove Inc - NASDAQ

Feb. 9, 2016 | 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
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
1/5/20166.036.255.876.10272,506
1/4/20166.156.185.705.98360,549
12/31/20156.336.436.196.20195,886
12/30/20156.506.546.346.35144,633
12/29/20156.716.876.406.53233,715
12/28/20156.546.806.546.74241,917
12/24/20156.456.596.426.52130,057
12/23/20156.576.646.436.45314,301
12/22/20156.476.736.466.50448,726
12/21/20156.336.546.306.35348,692
12/18/20156.626.766.306.301,092,217
12/17/20156.716.756.586.68141,341
12/16/20156.596.686.496.67448,709
12/15/20156.566.626.416.54163,728
12/14/20156.476.616.396.50210,757
12/11/20156.506.626.436.45163,696
12/10/20156.666.676.536.61165,301
12/9/20156.716.756.526.62104,262
12/8/20156.616.846.566.75132,935
12/7/20156.956.956.626.67172,608
12/4/20156.937.116.856.96302,591
12/3/20157.117.166.916.97150,344
12/2/20157.017.166.927.10214,418
12/1/20157.037.146.977.03142,462
11/30/20157.037.096.956.98251,107
11/27/20157.077.156.857.02167,339
11/25/20156.587.096.536.97454,770
11/24/20156.406.626.406.6185,161
11/23/20156.226.506.226.44125,978
11/20/20156.396.406.236.23189,453
11/19/20156.486.536.326.35129,762
11/18/20156.236.526.236.52133,902
11/17/20156.436.546.136.27328,217
11/16/20156.376.416.206.39127,249
11/13/20156.276.446.196.22189,179
11/12/20156.336.456.256.3289,595
11/11/20156.506.576.306.35105,618
11/10/20156.376.486.256.47132,405
11/9/20156.476.656.366.42153,712
11/6/20156.296.506.276.45171,152
11/5/20156.406.546.196.33157,837
11/4/20156.176.446.176.37156,694
11/3/20155.996.235.966.18126,035
11/2/20156.116.265.825.97282,167
10/30/20156.006.425.856.20462,088
10/29/20155.395.455.165.39137,343
10/28/20155.285.405.245.39123,464
10/27/20155.275.325.105.2793,625
10/26/20155.295.345.275.3025,930
10/23/20155.285.375.225.2967,286
10/22/20155.255.465.225.2762,387
10/21/20155.385.445.185.2077,158
10/20/20155.345.465.315.3579,724
10/19/20155.375.475.325.3589,357
10/16/20155.375.455.165.42118,041
10/15/20155.265.465.215.34136,316
10/14/20155.145.295.145.2477,093
10/13/20155.255.405.045.17177,692
10/12/20155.475.505.175.27119,213
10/9/20155.495.615.425.45116,828
10/8/20155.385.575.355.50124,171
10/7/20155.395.495.325.40112,347
10/6/20155.425.575.335.3556,451
10/5/20155.225.625.225.4186,398
10/2/20154.885.204.815.18119,639
10/1/20154.905.004.794.9298,037
9/30/20155.035.104.834.92104,418
9/29/20155.035.104.945.00126,858
9/28/20155.015.094.905.03165,937
9/25/20155.435.434.955.03209,575
9/24/20155.185.385.175.37181,157
9/23/20155.295.295.215.22110,633
9/22/20155.255.405.235.27119,173
9/21/20155.395.465.225.26119,707
9/18/20155.305.395.285.32149,861
9/17/20155.325.435.315.36155,290
  • Showing 1-100 of 1,000 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center