Brightcove Inc $5.95

down -0.13


31/7/2014 04:28 PM  |  NASDAQ : BCOV  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCOV historical data

Date Open High Low Close Volume
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
6/3/20149.369.489.029.08289,109
6/2/20149.479.679.419.45305,716
5/30/20149.579.589.439.47234,529
5/29/20149.649.759.489.54256,645
5/28/20149.849.849.489.53356,477
5/27/201410.0810.219.839.90363,948
5/23/20149.7910.029.739.97342,205
5/22/20149.269.879.179.83433,817
5/21/20148.989.298.829.20395,041
5/20/20148.919.028.738.94312,055
5/19/20148.609.008.558.96367,773
5/16/20148.558.808.388.71288,548
5/15/20148.378.558.138.53365,362
5/14/20148.658.708.368.40255,875
5/13/20148.818.818.518.70289,337
5/12/20148.268.898.178.86499,167
5/9/20147.938.237.838.17348,679
5/8/20147.998.157.847.97371,231
5/7/20148.058.137.818.00586,100
5/6/20148.068.157.958.06411,168
5/5/20147.898.187.788.15568,016
5/2/20148.548.597.927.95818,415
5/1/20148.878.898.168.521,076,806
4/30/20148.328.718.018.62826,376
4/29/20148.238.468.038.38344,397
4/28/20147.998.277.788.18503,393
4/25/20148.418.417.927.96426,465
4/24/20148.628.738.238.50580,937
4/23/20148.978.978.518.54308,800
4/22/20148.559.178.459.03454,101
4/21/20148.508.618.298.56208,115
4/17/20148.478.628.308.50138,137
4/16/20148.578.588.298.53117,836
4/15/20148.328.537.918.47398,768
4/14/20148.468.738.148.29347,347
4/11/20148.358.678.118.34323,248
4/10/20149.369.398.378.45444,939
4/9/20148.979.278.919.26241,588
4/8/20148.899.188.658.96312,242
4/7/20149.129.348.618.88470,048
4/4/201410.0010.039.209.20509,217
4/3/201410.3710.609.789.88406,462
4/2/20149.9510.429.8810.37308,861
4/1/20149.9010.239.699.93353,543
3/31/20149.8510.059.759.83286,211
3/28/20149.8010.139.619.76341,863
3/27/20149.9510.129.629.81361,645
3/26/201410.6510.679.909.95376,292
3/25/201410.2510.8010.2010.48450,473
3/24/201410.2510.269.5310.17448,386
3/21/201410.4110.5910.1610.23225,709
3/20/201410.2910.3510.0210.35417,705
3/19/201410.7310.7610.1810.30262,345
3/18/201410.4910.7810.3510.78186,220
3/17/201410.7110.8510.3110.52239,309
3/14/201410.7610.9010.5310.60166,459
3/13/201411.0911.1610.7510.80660,692
3/12/201410.7711.1510.7211.03303,797
3/11/201410.9911.0910.7310.89796,391
3/10/201410.7710.9510.4910.95474,601
Trading Center