BCOV

Brightcove Inc. Historical Stock Prices

$6.66
*  
0.05
0.75%
Get BCOV Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading BCOV now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    BCOV Pre-Market
 
 
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-JAN-2015 TO 27-APR-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  6.71  6.95  6.65  6.66 137,431
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
02/26/2015 8.03 8.14 7.8 7.83 166,420
02/25/2015 7.71 8.11 7.71 8.06 126,086
02/24/2015 8.15 8.27 7.69 7.74 291,078
02/23/2015 8.05 8.195 7.92 8.17 193,165
02/20/2015 8.2 8.21 8.03 8.05 282,232
02/19/2015 8.28 8.37 7.98 8.18 138,084
02/18/2015 8.28 8.41 8.24 8.29 62,507
02/17/2015 8.42 8.42 8.14 8.31 100,633
02/13/2015 8.12 8.46 8.074 8.43 187,325
02/12/2015 8.14 8.34 8.05 8.16 377,259
02/11/2015 8.1 8.17 8.02 8.1 179,064
02/10/2015 8.2 8.21 8.01 8.13 239,361
02/09/2015 7.98 8.325 7.98 8.13 318,879
02/06/2015 7.94 8.34 7.0001 8.04 1,210,986
02/05/2015 7.15 7.56 7.13 7.23 221,557
02/04/2015 7.1 7.38 7.06 7.09 199,689
02/03/2015 7.02 7.19 7.02 7.11 202,426
02/02/2015 7.12 7.25 6.83 7 154,103
01/30/2015 7.37 7.45 7.13 7.16 237,514
01/29/2015 7.55 7.55 7.31 7.44 190,561
01/28/2015 7.52 7.59 7.23 7.56 311,145
01/27/2015 7.41 7.53 7.2647 7.45 146,570
*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?