Brightcove (BCOV)

Add to Watchlists
Create an Alert
6.35 +0.30  +4.96% NASDAQ Jun 28, 20:00 Delayed 2m USD

Brightcove Price:

6.35 for June 28, 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
June 28, 2017 6.05 6.40 6.00 6.35 195844.0
June 27, 2017 6.10 6.25 6.00 6.05 277806.0
June 26, 2017 6.15 6.25 5.975 6.10 488098.0
June 23, 2017 6.05 6.15 6.05 6.10 654236.0
June 22, 2017 6.15 6.25 6.00 6.125 212272.0
June 21, 2017 6.25 6.35 6.05 6.10 267175.0
June 20, 2017 6.35 6.425 6.15 6.25 177536.0
June 19, 2017 6.30 6.45 6.05 6.40 209064.0
June 16, 2017 6.20 6.30 6.15 6.25 409232.0
June 15, 2017 6.35 6.40 6.20 6.30 153468.0
June 14, 2017 6.35 6.45 6.175 6.40 278090.0
June 13, 2017 6.45 6.475 6.25 6.35 376161.0
June 12, 2017 6.15 6.50 6.00 6.45 639528.0
June 9, 2017 6.30 6.35 6.10 6.15 327647.0
June 8, 2017 6.35 6.35 6.10 6.25 245259.0
June 7, 2017 6.25 6.35 6.10 6.35 172181.0
June 6, 2017 6.15 6.35 6.10 6.20 462080.0
June 5, 2017 6.20 6.25 6.05 6.20 470547.0
June 2, 2017 6.05 6.30 6.05 6.20 217607.0
June 1, 2017 6.00 6.15 5.95 6.05 194256.0
May 31, 2017 6.00 6.05 5.95 5.95 759101.0
May 30, 2017 6.20 6.35 5.95 6.00 718010.0
May 26, 2017 6.00 6.25 6.00 6.25 148942.0
May 25, 2017 6.05 6.20 5.95 6.00 551378.0
May 24, 2017 6.10 6.25 6.00 6.05 1.670M

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 13.50
VirnetX Holding 5.00
Carbonite 22.65

BCOV Price Range, Past 5 Years

Minimum 4.82 Feb 09 2016
Maximum 16.41 Jul 03 2012
Average 8.560

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

{{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.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.