BCOV

Historical Stock Prices

$6.38
*  
0.06
0.93%
Get BCOV Alerts
*Delayed - data as of Nov. 21, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 6.55 6.55 6.32 6.38 188,466
11/20/2014 6.4 6.48 6.3 6.44 235,475
11/19/2014 6.77 6.77 6.31 6.42 322,868
11/18/2014 6.79 6.97 6.68 6.78 238,144
11/17/2014 7.2 7.22 6.76 6.77 302,331
11/14/2014 7.07 7.26 6.933 7.21 392,162
11/13/2014 7.15 7.29 6.94 7.1 262,341
11/12/2014 7 7.24 6.91 7.11 346,024
11/11/2014 6.91 7.24 6.9 7.03 432,060
11/10/2014 6.66 6.907 6.65 6.88 256,286
11/07/2014 6.42 6.68 6.25 6.68 260,818
11/06/2014 6.62 6.62 6.391 6.45 232,474
11/05/2014 6.67 6.83 6.53 6.59 239,767
11/04/2014 6.77 6.81 6.391 6.58 497,325
11/03/2014 6.39 6.93 6.3 6.81 439,027
10/31/2014 6.13 6.55 5.85 6.41 1,364,796
10/30/2014 5.33 5.46 5.28 5.39 329,819
10/29/2014 5.4 5.41 5.25 5.33 183,955
10/28/2014 5.27 5.46 5.26 5.4 286,614
10/27/2014 5.17 5.25 5.07 5.23 230,307
10/24/2014 5.17 5.26 5.14 5.2 225,074
10/23/2014 5.2 5.22 5.15 5.19 220,615
10/22/2014 5.31 5.33 5.13 5.14 188,615
10/21/2014 5.27 5.34 5.17 5.28 189,413
10/20/2014 5.16 5.345 5.16 5.26 166,104
10/17/2014 5.66 5.7 5.22 5.22 193,303
10/16/2014 5.22 5.59 5.195 5.57 359,292
10/15/2014 5.13 5.36 5.06 5.32 348,547
10/14/2014 5.31 5.3558 5.16 5.19 686,566
10/13/2014 5.32 5.4 5.18 5.29 252,695
10/10/2014 5.45 5.56 5.29 5.29 273,134
10/09/2014 5.74 5.78 5.51 5.51 283,085
10/08/2014 5.51 5.77 5.45 5.77 198,387
10/07/2014 5.75 5.822 5.49 5.51 251,754
10/06/2014 5.73 5.835 5.67 5.81 298,496
10/03/2014 5.76 5.82 5.67 5.73 246,895
10/02/2014 5.52 5.74 5.485 5.69 260,024
10/01/2014 5.57 5.64 5.49 5.55 314,748
09/30/2014 5.64 5.68 5.57 5.58 299,397
09/29/2014 5.68 5.78 5.4 5.66 363,417
09/26/2014 5.8 5.85 5.74 5.76 227,691
09/25/2014 5.86 5.93 5.75 5.77 344,554
09/24/2014 5.78 5.98 5.76 5.91 386,837
09/23/2014 5.87 5.93 5.78 5.79 279,718
09/22/2014 5.95 6.04 5.85 5.9 428,524
09/19/2014 6.01 6.14 5.95 5.99 496,759
09/18/2014 6.01 6.06 5.92 6 270,134
09/17/2014 5.95 6.08 5.93 5.98 166,502
09/16/2014 5.95 6.0299 5.91 5.98 306,251
09/15/2014 6 6.0304 5.883 5.95 350,228
09/12/2014 6.01 6.09 5.97 6.01 274,128
09/11/2014 5.98 6.225 5.952 6.02 356,069
09/10/2014 5.95 6.07 5.94 6.02 591,312
09/09/2014 6.04 6.06 5.928 5.97 419,018
09/08/2014 5.98 6.13 5.97 6.08 256,113
09/05/2014 5.96 6.07 5.9404 6.01 208,807
09/04/2014 6.08 6.1 5.95 5.98 249,299
09/03/2014 6.19 6.21 6.03 6.05 250,209
09/02/2014 6.09 6.2 6.02 6.15 402,647
08/29/2014 6.05 6.14 5.92 6.08 378,370
08/28/2014 6.16 6.1644 6.01 6.03 341,769
08/27/2014 6.12 6.36 6.06 6.19 367,708
08/26/2014 6.1 6.15 5.97 6.11 455,359
08/25/2014 6.2 6.2 6.01 6.09 290,226
08/22/2014 6.07 6.18 6.01 6.15 180,899
08/21/2014 6.09 6.2 5.99 6.09 423,453
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?