Brightcove (BCOV)

Add to Watchlists Create an Alert
5.97 -0.22  -3.55% NASDAQ Jul 29, 4:56PM BATS Real time Currency in USD

Brightcove Price :

5.97 for July 29, 2014

View 4,000+ financial data types

View Full Chart

Brightcove Price Chart

Export Data
Save Image

Brightcove Historical Price Data

View and export this data going back to 2012. Start your YCharts Lite Membership
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
July 28, 2014 6.40 6.428 6.155 6.19 1.326M
July 25, 2014 6.75 7.00 6.06 6.38 7.225M
July 24, 2014 10.14 10.35 10.00 10.27 351314.0
July 23, 2014 9.96 10.16 9.810 10.10 160248.0
July 22, 2014 9.88 10.07 9.78 9.97 212740.0
July 21, 2014 9.37 9.78 9.30 9.72 258319.0
July 18, 2014 9.21 9.51 9.21 9.44 150764.0
July 17, 2014 9.26 9.39 9.09 9.21 249914.0
July 16, 2014 9.35 9.45 9.27 9.36 142640.0
July 15, 2014 9.40 9.46 9.14 9.25 115206.0
July 14, 2014 9.50 9.51 9.215 9.43 149512.0
July 11, 2014 9.32 9.43 9.24 9.35 105854.0
July 10, 2014 9.19 9.480 9.10 9.32 211491.0
July 9, 2014 9.59 9.796 9.39 9.53 138290.0
July 8, 2014 10.09 10.09 9.46 9.58 254300.0
July 7, 2014 10.67 10.67 10.14 10.17 125718.0
July 3, 2014 10.68 10.84 10.64 10.73 83927.00
July 2, 2014 10.62 10.87 10.60 10.71 123162.0
July 1, 2014 10.59 10.93 10.54 10.63 264530.0
June 30, 2014 10.43 10.68 10.38 10.54 110355.0
June 27, 2014 10.35 10.56 10.32 10.47 531353.0
June 26, 2014 10.17 10.47 10.15 10.38 207698.0
June 25, 2014 10.17 10.27 9.92 10.17 232420.0
June 24, 2014 10.55 10.71 10.20 10.28 243492.0
June 23, 2014 10.77 10.77 10.36 10.58 226141.0

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
Informatica 31.99
Aware 4.64
Model N 9.56

BCOV Price Range, Past 5 Years

Minimum 5.150 Apr 19 2013
Maximum 24.85 Mar 29 2012
Average 11.28

BCOV Price Excel Add-In Codes

  • Metric Code: price
  • Latest data point: =YCP("BCOV", "price")
  • Last 5 data points: =YCS("BCOV", "price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

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 {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Start My Free Trial"}}

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