$12.51 +0.05 (%) Brightcove Inc - NASDAQ

Aug. 29, 2016 | 10:24 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCOV historical data

Date Open High Low Close Volume
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
7/19/20169.699.829.659.66133,963
7/18/20169.689.789.649.75101,716
7/15/20169.609.729.519.68157,296
7/14/20169.729.759.499.54164,547
7/13/20169.809.849.569.66179,075
7/12/20169.509.849.459.74369,712
7/11/20169.539.649.419.46169,270
7/8/20169.249.499.209.44430,090
7/7/20169.209.329.059.09332,336
7/6/20168.729.288.709.18607,881
7/5/20168.908.908.638.77188,243
7/1/20168.859.008.758.89644,554
6/30/20168.458.808.458.80226,389
6/29/20168.508.558.398.47206,087
6/28/20168.228.518.218.46225,227
6/27/20168.638.638.108.16258,867
6/24/20168.568.848.128.63683,850
6/23/20168.799.008.738.88442,728
6/22/20168.168.788.068.73610,306
6/21/20167.808.307.708.161,185,921
6/20/20168.018.097.898.01217,058
6/17/20168.008.007.757.87295,745
6/16/20167.998.187.888.02424,555
6/15/20167.337.657.317.57903,444
6/14/20167.197.377.197.35167,161
6/13/20167.277.307.137.20121,940
6/10/20167.297.397.117.30123,803
6/9/20167.297.427.237.38131,546
6/8/20166.867.426.827.38363,817
6/7/20166.936.996.816.8375,325
6/6/20166.786.976.766.95125,687
6/3/20166.856.856.756.7875,917
6/2/20166.706.876.606.8584,223
6/1/20166.716.796.436.72302,823
5/31/20166.576.836.506.70356,380
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
  • Showing 1-100 of 1,139 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center