BCOV

Brightcove Inc. Historical Stock Prices

$7.28
*  
0.24
3.41%
Get BCOV Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading BCOV now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  7.04  7.30  6.91  7.28 206,595
05/27/2015 7.04 7.3 6.91 7.28 206,595
05/26/2015 7.06 7.11 6.9 7.04 156,687
05/22/2015 7.22 7.245 7.01 7.07 98,261
05/21/2015 7.29 7.29 7.1 7.24 86,254
05/20/2015 7.36 7.38 7.05 7.31 117,701
05/19/2015 7.38 7.39 7.09 7.31 210,884
05/18/2015 7.05 7.47 7.05 7.42 165,204
05/15/2015 7.18 7.18 6.92 7.1 131,002
05/14/2015 7.02 7.29 6.9 7.19 100,216
05/13/2015 7.08 7.08 6.83 6.97 125,915
05/12/2015 7.05 7.1 6.87 7.05 127,831
05/11/2015 7.21 7.37 7.11 7.13 99,374
05/08/2015 7.16 7.5 7.16 7.23 139,433
05/07/2015 7.08 7.14 6.89 7.06 116,365
05/06/2015 7.1 7.16 6.83 7.11 169,325
05/05/2015 7.58 7.63 6.93 7.03 310,529
05/04/2015 6.54 7.72 6.54 7.65 454,634
05/01/2015 7.57 7.57 6.3628 6.54 545,790
04/30/2015 6.96 7.04 6.78 6.92 228,227
04/29/2015 7 7.44 6.95 6.98 410,148
04/28/2015 6.68 6.81 6.6 6.7 112,463
04/27/2015 6.71 6.95 6.65 6.66 137,431
04/24/2015 6.83 6.8899 6.7 6.71 80,339
04/23/2015 6.88 6.9 6.7 6.84 70,521
04/22/2015 6.78 6.97 6.72 6.87 97,918
04/21/2015 6.67 6.9 6.65 6.81 175,487
04/20/2015 6.77 6.79 6.62 6.66 188,159
04/17/2015 6.9 6.9 6.71 6.75 129,497
04/16/2015 6.91 7 6.9 6.95 80,650
04/15/2015 6.8 6.99 6.8 6.92 98,502
04/14/2015 6.76 6.83 6.69 6.78 103,021
04/13/2015 6.98 7.07 6.72 6.75 162,848
04/10/2015 7.05 7.05 6.96 7 60,785
04/09/2015 6.96 7.1 6.9 6.98 61,571
04/08/2015 7.04 7.25 6.87 6.96 125,232
04/07/2015 6.95 7.24 6.95 7.07 96,430
04/06/2015 7.17 7.31 6.95 6.98 219,979
04/02/2015 7.13 7.35 7.12 7.21 126,010
04/01/2015 7.3 7.35 7.01 7.13 140,162
03/31/2015 7.42 7.5 7.31 7.33 74,159
03/30/2015 7.41 7.56 7.29 7.45 99,959
03/27/2015 7.2 7.47 7.09 7.4 115,437
03/26/2015 7.28 7.35 7.1699 7.22 131,002
03/25/2015 7.69 7.7 7.3 7.33 176,014
03/24/2015 7.55 7.88 7.55 7.67 139,055
03/23/2015 7.68 7.8 7.55 7.57 142,704
03/20/2015 7.85 7.88 7.6 7.74 255,079
03/19/2015 7.77 7.99 7.77 7.82 105,056
03/18/2015 7.75 7.92 7.63 7.8 99,062
03/17/2015 7.65 7.8 7.6 7.76 111,203
03/16/2015 7.84 7.84 7.65 7.7 77,930
03/13/2015 7.98 8.09 7.79 7.81 181,946
03/12/2015 7.88 8 7.74 7.97 168,216
03/11/2015 7.7 7.92 7.54 7.83 180,388
03/10/2015 7.87 7.9169 7.5121 7.7 193,798
03/09/2015 8.04 8.04 7.77 7.93 155,538
03/06/2015 8.05 8.18 7.949 8.02 125,774
03/05/2015 8.05 8.33 7.95 8.13 241,430
03/04/2015 7.89 8.2 7.8 8.02 137,263
03/03/2015 8.05 8.14 7.93 7.96 128,454
03/02/2015 7.83 8.07 7.81 8.06 97,877
02/27/2015 7.8 7.93 7.75 7.81 192,556
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?