Quantcast
BCOV

Brightcove Inc. Common Stock Historical Stock Prices

$8.2
*  
0.30
3.8%
Get BCOV Alerts
*Delayed - data as of Aug. 16, 2018  -  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 16-MAY-2018 TO 16-AUG-2018

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 8.05 8.225 7.975 8.20 171,850
08/16/2018 8.05 8.225 7.975 8.2 180,093
08/15/2018 7.95 7.975 7.85 7.9 192,607
08/14/2018 8 8.1 7.9 7.95 140,481
08/13/2018 8.05 8.05 7.95 7.95 95,808
08/10/2018 8.05 8.15 7.95 8.075 171,120
08/09/2018 8 8.2 8 8.125 142,146
08/08/2018 7.95 8.1 7.95 8 150,741
08/07/2018 8 8.2 7.95 8 188,714
08/06/2018 8.05 8.2 7.95 8.15 367,419
08/03/2018 8.1 8.15 8 8.05 235,883
08/02/2018 8.15 8.3 8.1 8.15 219,727
08/01/2018 8.6 8.8 8.1 8.2 452,013
07/31/2018 8.35 8.625 8.35 8.55 606,056
07/30/2018 8.45 8.6 8.35 8.45 400,571
07/27/2018 8.5 8.775 8.2 8.5 865,589
07/26/2018 9.4 9.45 9.25 9.35 252,591
07/25/2018 9.4 9.5 9.35 9.45 105,267
07/24/2018 9.4 9.55 9.4 9.4 158,111
07/23/2018 9.4 9.45 9.375 9.45 104,330
07/20/2018 9.45 9.6 9.35 9.4 195,817
07/19/2018 9.55 9.65 9.45 9.5 111,924
07/18/2018 9.55 9.6 9.4 9.55 103,443
07/17/2018 9.5 9.65 9.45 9.55 83,153
07/16/2018 9.55 9.6 9.45 9.575 127,230
07/13/2018 9.5 9.65 9.5 9.5 77,087
07/12/2018 9.5 9.65 9.45 9.55 113,442
07/11/2018 9.5 9.55 9.45 9.5 88,961
07/10/2018 9.65 9.65 9.5 9.55 101,981
07/09/2018 9.8 9.8 9.55 9.65 124,711
07/06/2018 9.85 9.95 9.75 9.8 87,936
07/05/2018 9.75 9.9 9.6 9.85 84,115
07/03/2018 9.85 9.95 9.65 9.7 81,018
07/02/2018 9.6 9.975 9.6 9.9 185,645
06/29/2018 9.65 9.7 9.4003 9.65 115,092
06/28/2018 9.6 9.8 9.45 9.65 165,438
06/27/2018 9.85 9.95 9.55 9.6 134,173
06/26/2018 9.55 9.95 9.45 9.85 180,966
06/25/2018 9.6 9.65 9.45 9.6 192,178
06/22/2018 9.75 9.75 9.55 9.6 382,834
06/21/2018 10 10 9.65 9.7 144,976
06/20/2018 10.1 10.25 9.7391 10.05 196,125
06/19/2018 10.45 10.75 10.075 10.1 258,724
06/18/2018 10.5 10.63 10.45 10.5 175,987
06/15/2018 10.15 10.75 10.15 10.55 513,330
06/14/2018 10.1 10.35 10.1 10.2 156,275
06/13/2018 10.15 10.25 9.97 10.05 191,523
06/12/2018 10.15 10.35 10 10.1 107,131
06/11/2018 10.1 10.4 10.05 10.2 90,245
06/08/2018 10.35 10.4 10.15 10.15 102,862
06/07/2018 10.5 10.55 10.2 10.35 104,666
06/06/2018 10.45 10.55 10.35 10.5 112,215
06/05/2018 10.4 10.6 10.4 10.475 173,274
06/04/2018 10.5 10.55 10.25 10.3 138,606
06/01/2018 10.25 10.45 10.2 10.45 121,435
05/31/2018 10.3 10.45 10.155 10.25 137,080
05/30/2018 10.2 10.5 10.2 10.35 149,511
05/29/2018 10.4 10.55 9.96 10.2 255,972
05/25/2018 10 10.65 9.975 10.5 328,590
05/24/2018 9.9 10 9.65 9.95 762,428
05/23/2018 9.9 9.95 9.76 9.9 149,674
05/22/2018 10.05 10.1 9.85 9.9 255,065
05/21/2018 10.15 10.3 9.925 10 382,609
05/18/2018 10.45 10.5 10 10.15 264,070
05/17/2018 10.2 10.6 10.2 10.45 512,845
05/16/2018 10.05 10.3 10 10.15 291,367
*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?

Smart Portfolio