BRIGHTCOVE $7.84

up +0.17


20/5/2013 04:20 PM  |  NASDAQ : BCOV  |  Industries : Information / Software Publishers
Type:

BCOV historical data

Date Open High Low Close Volume
5/20/2013 7.65 7.87 7.56 7.84 2517
5/17/2013 7.65 7.81 7.52 7.67 3332
5/16/2013 7.88 7.91 7.54 7.59 5816
5/15/2013 7.60 8.32 7.60 7.92 10575
5/14/2013 7.70 7.83 7.45 7.54 4863
5/13/2013 7.77 7.83 7.50 7.66 3718
5/10/2013 7.40 7.83 7.02 7.76 5427
5/9/2013 7.49 7.68 7.35 7.37 2675
5/8/2013 7.33 7.57 7.27 7.50 4453
5/7/2013 7.18 7.63 7.10 7.36 3138
5/6/2013 7.25 7.40 7.02 7.12 3093
5/3/2013 7.31 7.58 7.12 7.21 4374
5/2/2013 7.58 7.64 6.85 7.18 13137
5/1/2013 6.63 7.98 6.61 7.51 28735
4/30/2013 6.04 6.10 5.83 6.02 3116
4/29/2013 5.97 6.19 5.95 6.08 5000
4/26/2013 5.56 6.00 5.56 5.92 3501
4/25/2013 5.29 5.62 5.29 5.57 2190
4/24/2013 5.35 5.49 5.24 5.26 1457
4/23/2013 5.26 5.47 5.20 5.37 1084
4/22/2013 5.16 5.24 4.89 5.22 2759
4/19/2013 5.50 5.50 5.06 5.15 4954
4/18/2013 5.73 5.76 5.47 5.49 2572
4/17/2013 5.78 5.83 5.65 5.71 2100
4/16/2013 5.90 5.97 5.75 5.79 1620
4/15/2013 6.05 6.08 5.77 5.83 2753
4/12/2013 5.98 6.06 5.98 6.05 1251
4/11/2013 6.18 6.19 6.00 6.01 1492
4/10/2013 6.14 6.22 6.03 6.19 1592
4/9/2013 5.99 6.16 5.97 6.12 3106
4/8/2013 6.05 6.05 5.96 5.99 1889
4/5/2013 5.99 6.06 5.97 6.05 1615
4/4/2013 6.00 6.10 5.97 6.05 1789
4/3/2013 6.12 6.14 5.97 6.00 2736
4/2/2013 6.07 6.28 5.97 6.14 2077
4/1/2013 6.19 6.27 5.94 6.02 3802
3/28/2013 6.21 6.25 6.07 6.21 2030
3/27/2013 6.06 6.23 5.97 6.22 1829
3/26/2013 6.17 6.18 6.05 6.10 1954
3/25/2013 5.97 6.18 5.95 6.12 1404
3/22/2013 5.96 6.04 5.85 5.95 3035
3/21/2013 5.88 6.00 5.88 5.91 2203
3/20/2013 6.04 6.04 5.86 5.90 6288
3/19/2013 6.01 6.07 6.00 6.02 2556
3/18/2013 6.07 6.10 5.96 5.99 2162
3/15/2013 6.15 6.24 6.09 6.11 4913
3/14/2013 5.96 6.19 5.77 6.18 7217
3/13/2013 5.99 6.13 5.95 5.97 1926
3/12/2013 6.26 6.26 5.98 6.00 5118
3/11/2013 6.17 6.36 6.12 6.25 2424
3/8/2013 6.20 6.22 6.12 6.18 2124
3/7/2013 6.17 6.24 6.10 6.18 3164
3/6/2013 6.26 6.29 6.15 6.19 2666
3/5/2013 6.31 6.31 6.12 6.26 7535
3/4/2013 6.27 6.35 6.18 6.30 2005
3/1/2013 6.26 6.38 6.15 6.33 2849
2/28/2013 6.37 6.39 6.18 6.30 2823
2/27/2013 6.35 6.44 6.30 6.39 2189
2/26/2013 6.42 6.46 6.27 6.34 3557
2/25/2013 6.51 6.56 6.35 6.40 1932
2/22/2013 6.40 6.54 6.37 6.50 2588
2/21/2013 6.53 6.55 6.35 6.40 5998
2/20/2013 6.48 6.75 6.40 6.55 6146
2/19/2013 6.62 6.71 6.49 6.52 3330
2/15/2013 6.70 6.79 6.54 6.62 4128
2/14/2013 6.73 6.80 6.64 6.73 2785
2/13/2013 6.84 6.88 6.57 6.75 3604
2/12/2013 6.58 6.87 6.57 6.85 6942
2/11/2013 6.46 6.62 6.36 6.62 5283
2/8/2013 6.64 6.75 6.50 6.53 3513
2/7/2013 6.70 6.83 6.53 6.64 8113
2/6/2013 6.42 6.68 6.30 6.53 7592
2/5/2013 6.01 6.56 6.00 6.48 15432
2/4/2013 6.12 6.15 5.95 5.98 15367
2/1/2013 7.14 7.40 5.97 6.11 48425
1/31/2013 8.57 8.64 8.40 8.42 5169
1/30/2013 8.68 8.88 8.52 8.56 6141
1/29/2013 8.37 8.72 8.37 8.61 4162
1/28/2013 8.75 8.96 8.29 8.35 4710
1/25/2013 8.74 8.82 8.55 8.70 1878
1/24/2013 8.85 8.97 8.60 8.65 3913
1/23/2013 9.15 9.21 8.83 8.84 2500
1/22/2013 9.19 9.24 8.99 9.17 2140
1/18/2013 9.25 9.39 9.11 9.20 1949
1/17/2013 9.24 9.42 9.17 9.24 1990
1/16/2013 9.22 9.35 9.10 9.21 2896
1/15/2013 9.85 9.88 9.27 9.35 5392
1/14/2013 9.80 10.25 9.58 9.89 4225
1/11/2013 9.20 9.93 9.14 9.88 6092
1/10/2013 9.18 9.31 9.01 9.13 3557
1/9/2013 9.00 9.24 8.94 9.12 3450
1/8/2013 9.20 9.28 8.86 8.96 3789
1/7/2013 9.35 9.52 9.20 9.26 1915
1/4/2013 9.57 9.67 9.40 9.51 1982
1/3/2013 9.77 9.93 9.45 9.56 4001
1/2/2013 9.32 9.83 9.32 9.81 5698
12/31/2012 8.96 9.16 8.94 9.04 2265
12/28/2012 8.98 9.12 8.96 8.99 1215
12/27/2012 9.22 9.25 8.99 9.01 2496
12/26/2012 9.23 9.32 9.06 9.24 2211
Marketplace
Trading Center