$6.54 -0.38 (%) Brightcove Inc - NASDAQ

May. 1, 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
5/1/20157.577.576.366.54545,790
4/30/20156.967.046.786.92228,227
4/29/20157.007.446.956.98410,148
4/28/20156.686.816.606.70112,463
4/27/20156.716.956.656.66137,431
4/24/20156.836.896.706.7180,339
4/23/20156.886.906.706.8470,521
4/22/20156.786.976.726.8797,918
4/21/20156.676.906.656.81175,487
4/20/20156.776.796.626.66188,159
4/17/20156.906.906.716.75129,497
4/16/20156.917.006.906.9580,877
4/15/20156.806.996.806.9298,502
4/14/20156.766.836.696.78103,021
4/13/20156.987.076.726.75162,848
4/10/20157.057.056.967.0060,785
4/9/20156.967.106.906.9861,571
4/8/20157.047.256.876.96125,232
4/7/20156.957.246.957.0796,430
4/6/20157.177.316.956.98219,979
4/2/20157.137.357.127.21126,010
4/1/20157.307.357.017.13140,162
3/31/20157.427.507.317.3374,159
3/30/20157.417.567.297.4599,959
3/27/20157.207.477.097.40115,437
3/26/20157.287.357.177.22131,002
3/25/20157.697.707.307.33176,014
3/24/20157.557.887.557.67139,055
3/23/20157.687.807.557.57142,704
3/20/20157.857.887.607.74255,079
3/19/20157.777.997.777.82105,056
3/18/20157.757.927.637.8099,062
3/17/20157.657.807.607.76111,203
3/16/20157.847.847.657.7077,930
3/13/20157.988.097.797.81181,946
3/12/20157.888.007.747.97168,216
3/11/20157.707.927.547.83180,388
3/10/20157.877.927.517.70193,798
3/9/20158.048.047.777.93155,538
3/6/20158.058.187.958.02125,774
3/5/20158.058.337.958.13241,430
3/4/20157.898.207.808.02137,263
3/3/20158.058.147.937.96128,454
3/2/20157.838.077.818.0697,877
2/27/20157.807.937.757.81192,556
2/26/20158.038.147.807.83166,420
2/25/20157.718.117.718.06126,086
2/24/20158.158.277.697.74291,078
2/23/20158.058.207.928.17193,165
2/20/20158.208.218.038.05282,232
2/19/20158.288.377.988.18138,084
2/18/20158.288.418.248.2962,507
2/17/20158.428.428.148.31100,633
2/13/20158.128.468.078.43187,325
2/12/20158.148.348.058.16377,259
2/11/20158.108.178.028.10179,064
2/10/20158.208.218.018.13239,361
2/9/20157.988.337.988.13318,879
2/6/20157.948.347.008.041,210,986
2/5/20157.157.567.137.23221,557
2/4/20157.107.387.067.09199,689
2/3/20157.027.197.027.11202,426
2/2/20157.127.256.837.00154,103
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
  • Showing 1-100 of 805 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center