$5.19 +0.05 (%) Brightcove Inc - NASDAQ

Oct. 23, 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
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
7/30/20146.026.225.996.08740,370
7/29/20146.246.295.975.971,159,302
7/28/20146.346.436.166.191,326,620
7/25/20146.977.006.066.387,226,957
7/24/201410.1410.3510.0010.27353,264
7/23/20149.9610.169.8110.10160,248
7/22/20149.8810.079.789.97212,740
7/21/20149.379.789.309.72258,889
7/18/20149.219.519.219.44156,304
7/17/20149.269.399.099.21249,914
7/16/20149.359.459.279.36142,647
7/15/20149.409.469.149.25115,254
7/14/20149.509.519.229.43150,602
7/11/20149.329.439.249.35105,854
7/10/20149.199.489.109.32211,491
7/9/20149.599.809.399.53138,291
7/8/201410.0910.099.469.58256,383
7/7/201410.6710.6710.1410.17125,718
7/3/201410.6810.8410.6410.7384,379
7/2/201410.6210.8710.6010.71123,817
7/1/201410.5910.9310.5410.63264,530
6/30/201410.4310.6810.3810.54111,357
6/27/201410.3510.5610.3210.47544,170
6/26/201410.1710.4710.1510.38207,698
6/25/201410.1710.279.9210.17232,420
6/24/201410.5510.7110.2010.28246,947
6/23/201410.7710.7710.3610.58226,141
6/20/201410.6710.8010.2610.78760,869
6/19/201410.7210.7910.4610.62218,094
6/18/201410.5710.7810.4210.66261,101
6/17/201410.3510.6010.2010.58285,173
6/16/201410.1710.4010.0910.39251,460
6/13/201410.1310.259.9010.15142,354
6/12/201410.0410.369.8010.08222,725
6/11/20149.6710.109.6210.08241,156
6/10/20149.709.849.519.80216,462
6/9/20149.409.769.349.69190,054
6/6/20149.309.599.119.42182,555
6/5/20149.039.268.869.25167,710
6/4/20149.039.038.758.96349,386
  • Showing 1-100 of 675 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center