Brightcove (BCOV)

Add to Watchlists
Create an Alert
8.50 -0.03  -0.35% NASDAQ Apr 17, 8:00PM BATS Real time Currency in USD

Brightcove Price :

8.50 for April 17, 2014

View 4,000+ financial data types

View Full Chart

Brightcove Price Chart

Export Data
Save Image

Brightcove Historical Price Data

Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
April 17, 2014 8.47 8.62 8.30 8.50 138137.0
April 16, 2014 8.57 8.58 8.29 8.53 117836.0
April 15, 2014 8.32 8.53 7.91 8.47 398768.0
April 14, 2014 8.46 8.731 8.14 8.29 347347.0
April 11, 2014 8.35 8.67 8.11 8.34 323248.0
April 10, 2014 9.36 9.39 8.37 8.45 445489.0
April 9, 2014 8.97 9.27 8.91 9.26 239881.0
April 8, 2014 8.89 9.18 8.65 8.96 306122.0
April 7, 2014 9.12 9.34 8.61 8.88 468284.0
April 4, 2014 10.00 10.03 9.20 9.20 508795.0
April 3, 2014 10.37 10.60 9.782 9.88 404737.0
April 2, 2014 9.95 10.42 9.88 10.37 308846.0
April 1, 2014 9.90 10.23 9.69 9.93 341982.0
March 31, 2014 9.85 10.05 9.75 9.83 282405.0
March 28, 2014 9.80 10.13 9.610 9.76 341468.0
March 27, 2014 9.95 10.12 9.62 9.81 358800.0
March 26, 2014 10.65 10.67 9.900 9.95 369900.0
March 25, 2014 10.25 10.80 10.20 10.48 449684.0
March 24, 2014 10.25 10.26 9.53 10.17 419153.0
March 21, 2014 10.41 10.59 10.16 10.23 223324.0
March 20, 2014 10.29 10.35 10.01 10.35 417037.0
March 19, 2014 10.73 10.76 10.18 10.30 249745.0
March 18, 2014 10.49 10.78 10.35 10.78 184789.0
March 17, 2014 10.71 10.85 10.31 10.52 239060.0
March 14, 2014 10.76 10.90 10.53 10.60 166459.0

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Get data for
Advertisement

BCOV Price Benchmarks

Companies
Akamai Technologies 54.30
Bottomline Technologies 32.43
Attunity 9.54

BCOV Price Range, Past 5 Years

Minimum 5.150 Apr 19 2013
Maximum 24.85 Mar 29 2012
Average 11.54
Advertisement

Already registered? Click here to sign in.

Access watchlists and custom data alerts.
Start your free account.

required
required
required
required
required
Get Started Now
document.write('');

{{root.upsell.info.feature_headline}}.
Upgrade to {{root.upsell.info.tier_name}}. Start Your YCharts Membership. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Get Started Now"}}

Already a YCharts Member? Already a {{root.upsell.info.tier_name}} Member? Sign in here.