$7.16 -0.28 (%) Brightcove Inc - NASDAQ

Jan. 30, 2015 | 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
1/30/20157.377.457.137.16237,514
1/29/20157.557.557.317.44190,561
1/28/20157.527.597.237.56311,145
1/27/20157.417.537.277.45146,570
1/26/20157.467.627.437.51121,885
1/23/20157.417.607.417.46108,389
1/22/20157.457.457.277.39189,222
1/21/20157.377.487.217.35127,111
1/20/20157.607.667.327.39127,427
1/16/20157.257.577.257.56117,575
1/15/20157.617.707.187.28203,363
1/14/20157.777.957.657.69190,166
1/13/20157.767.977.597.88244,172
1/12/20157.677.847.567.69193,488
1/9/20157.877.877.677.7574,126
1/8/20157.887.917.707.90162,835
1/7/20157.647.837.507.80173,369
1/6/20157.757.817.347.58138,093
1/5/20157.707.867.587.72159,414
1/2/20157.877.897.517.74124,382
12/31/20147.837.947.717.78147,435
12/30/20147.868.037.677.78173,661
12/29/20147.998.107.877.91183,931
12/26/20147.898.057.848.01147,837
12/24/20147.937.937.757.8873,136
12/23/20148.058.147.807.93354,267
12/22/20147.998.167.677.95761,987
12/19/20147.198.077.157.992,169,835
12/18/20147.267.457.097.16393,192
12/17/20147.007.216.907.13614,162
12/16/20146.637.006.516.95471,586
12/15/20146.336.696.336.68423,045
12/12/20146.286.416.266.26181,343
12/11/20146.346.656.316.40178,211
12/10/20146.496.586.256.29288,898
12/9/20146.166.566.126.54188,622
12/8/20146.336.366.186.23197,994
12/5/20146.086.386.046.34156,653
12/4/20145.986.105.906.08156,260
12/3/20145.886.185.885.97141,015
12/2/20145.885.995.795.90223,926
12/1/20146.116.115.785.85410,570
11/28/20146.346.346.116.13128,984
11/26/20146.306.446.256.37120,813
11/25/20146.566.586.166.27556,443
11/24/20146.376.586.296.57221,419
11/21/20146.556.556.326.38188,466
11/20/20146.406.486.306.44235,475
11/19/20146.776.776.316.42322,868
11/18/20146.796.976.686.78238,144
11/17/20147.207.226.766.77302,331
11/14/20147.077.266.937.21392,162
11/13/20147.157.296.947.10262,341
11/12/20147.007.246.917.11346,024
11/11/20146.917.246.907.03432,136
11/10/20146.666.916.656.88256,286
11/7/20146.426.686.256.68260,818
11/6/20146.626.626.396.45232,474
11/5/20146.676.836.536.59239,767
11/4/20146.776.816.396.58497,325
11/3/20146.396.936.306.81439,032
10/31/20146.136.555.856.411,364,796
10/30/20145.335.465.285.39335,512
10/29/20145.405.415.255.33183,955
10/28/20145.275.465.265.40286,614
10/27/20145.175.255.075.23230,307
10/24/20145.175.265.145.20225,074
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
  • Showing 1-100 of 742 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center