Quantcast
BCOV

Brightcove Inc. Common Stock Historical Stock Prices

$7.23
*  
0.15
2.03%
Get BCOV Alerts
*Delayed - data as of Nov. 13, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-AUG-2018 TO 13-NOV-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 7.37 7.49 7.21 7.23 146,260
11/13/2018 7.37 7.49 7.21 7.23 146,460
11/12/2018 7.41 7.62 7.16 7.38 157,702
11/09/2018 7.49 7.51 7.36 7.44 125,084
11/08/2018 7.34 7.52 7.34 7.51 136,277
11/07/2018 7.61 7.89 7.35 7.4 215,223
11/06/2018 7.64 7.75 7.29 7.62 155,645
11/05/2018 7.51 7.89 7.51 7.67 403,225
11/02/2018 7.24 7.64 6.95 7.55 566,170
11/01/2018 8.03 8.32 7.98 8.19 152,904
10/31/2018 8.07 8.07 7.94 8.02 90,858
10/30/2018 7.92 8.16 7.9 8 99,441
10/29/2018 8 8.18 7.9 7.98 96,427
10/26/2018 7.86 8.05 7.86 7.96 98,816
10/25/2018 7.82 8.05 7.81 7.97 106,408
10/24/2018 7.9 7.96 7.77 7.77 120,243
10/23/2018 7.86 8.03 7.86 7.91 85,877
10/22/2018 7.85 8.09 7.84 7.94 90,156
10/19/2018 7.91 7.97 7.77 7.82 126,707
10/18/2018 8 8.03 7.86 7.94 84,280
10/17/2018 8 8.08 7.9 8.03 57,783
10/16/2018 7.91 8.14 7.87 8.01 86,568
10/15/2018 7.7 8 7.63 7.86 152,802
10/12/2018 7.8 7.92 7.7 7.72 135,406
10/11/2018 7.8 7.92 7.72 7.73 166,073
10/10/2018 8.02 8.04 7.82 7.84 321,756
10/09/2018 8.08 8.27 8.03 8.05 83,159
10/08/2018 8.02 8.18 7.86 8.11 155,591
10/05/2018 8.02 8.11 8.015 8.07 85,579
10/04/2018 8.08 8.18 8.03 8.03 129,771
10/03/2018 8.06 8.27 8.06 8.11 69,039
10/02/2018 8.08 8.36 8 8.06 117,196
10/01/2018 8.39 8.39 8 8.11 153,641
09/28/2018 8.2 8.4 8.2 8.4 146,469
09/27/2018 8.25 8.3 8.175 8.2 60,222
09/26/2018 8.3 8.3 8.2 8.25 76,484
09/25/2018 8.25 8.3 8.2 8.25 58,708
09/24/2018 8.2 8.25 8.1 8.2 104,083
09/21/2018 8.2 8.25 8.15 8.25 276,271
09/20/2018 8.2 8.25 8.15 8.25 258,035
09/19/2018 8.35 8.35 8.15 8.15 115,482
09/18/2018 8.15 8.35 8.15 8.3 158,307
09/17/2018 8.1 8.25 8.1 8.15 131,550
09/14/2018 8.15 8.2 8.05 8.05 129,552
09/13/2018 8.25 8.35 8.075 8.15 124,537
09/12/2018 8.35 8.35 8.15 8.25 97,203
09/11/2018 8.3 8.45 8.3 8.4 106,121
09/10/2018 8.25 8.4 8.2 8.3 128,146
09/07/2018 8.2 8.45 8.2 8.25 112,772
09/06/2018 8.1 8.25 8.05 8.2 170,649
09/05/2018 8.1 8.2 8.1 8.1 114,584
09/04/2018 8.15 8.2 8.1 8.125 144,129
08/31/2018 8.15 8.231 8.15 8.2 68,362
08/30/2018 8.15 8.25 8.15 8.15 125,448
08/29/2018 8.25 8.25 8.15 8.15 125,314
08/28/2018 8.3 8.3 8.15 8.2 79,624
08/27/2018 8.2 8.35 8.2 8.3 288,899
08/24/2018 8.2 8.3 8.2 8.2 164,539
08/23/2018 8.2 8.25 8.05 8.2 147,517
08/22/2018 8.15 8.25 8.05 8.2 68,868
08/21/2018 8.1 8.25 8.075 8.15 137,243
08/20/2018 8.15 8.25 8.1 8.1 140,813
08/17/2018 8.15 8.2 8.1 8.125 88,040
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
*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