Brightcove (BCOV)

Add to Watchlists
Create an Alert
6.15 -0.10  -1.60% NASDAQ May 23, 10:39 Delayed 2m USD

Brightcove Price:

6.15 for May 23, 2017
View 4,000+ financial data types
Browse...
View Full Chart

Brightcove Price Chart

Export Data
Save Image
Print Image

Brightcove Historical Price Data

View and export this data going back to 2012. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
May 22, 2017 6.00 6.35 6.00 6.25 225437.0
May 19, 2017 6.00 6.10 5.95 6.00 168417.0
May 18, 2017 5.90 6.05 5.85 6.00 262466.0
May 17, 2017 5.90 5.983 5.825 5.90 362636.0
May 16, 2017 6.05 6.20 5.90 5.90 550584.0
May 15, 2017 5.90 6.20 5.90 6.05 294329.0
May 12, 2017 5.90 5.975 5.80 5.90 281350.0
May 11, 2017 5.95 6.00 5.825 5.95 280137.0
May 10, 2017 5.85 5.95 5.85 5.90 289077.0
May 9, 2017 5.90 5.95 5.80 5.85 426045.0
May 8, 2017 6.10 6.10 5.65 5.90 727569.0
May 5, 2017 5.60 6.35 5.40 6.025 5.207M
May 4, 2017 8.50 8.70 8.30 8.70 155629.0
May 3, 2017 8.55 8.70 8.25 8.45 73097.00
May 2, 2017 8.60 8.75 8.55 8.55 99745.00
May 1, 2017 8.70 8.85 8.50 8.60 175116.0
April 28, 2017 8.70 8.80 8.55 8.70 101314.0
April 27, 2017 8.80 8.85 8.65 8.70 56420.00
April 26, 2017 8.60 8.90 8.60 8.80 90426.00
April 25, 2017 8.60 8.90 8.45 8.65 169801.0
April 24, 2017 8.40 8.65 8.35 8.55 118252.0
April 21, 2017 8.40 8.60 8.40 8.45 70291.00
April 20, 2017 8.45 8.70 8.40 8.45 79779.00
April 19, 2017 8.30 8.575 8.25 8.45 193652.0
April 18, 2017 8.40 8.45 7.95 8.30 129479.0

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

Advertisement

BCOV Price Benchmarks

Companies
Hortonworks 12.65
VirnetX Holding 3.40
Carbonite 19.50

BCOV Price Range, Past 5 Years

Minimum 4.820 Feb 09 2016
Maximum 16.41 Jul 03 2012
Average 8.727

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

You've hit the 10 page limit on YCharts.

Experience the power of YCharts.
Start your Free 7-Day Trial.

Start My Free Trial No credit card required.

Already a subscriber? Sign in.

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

{{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.