U.S. Markets closed

Brightcove Inc. (BCOV)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
6.10-0.03 (-0.41%)
At close: 4:00PM EDT
People also watch
BVJIVEDWRECARBGWRE
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20176.056.156.056.106.10609,900
Jun 22, 20176.156.256.006.136.13212,300
Jun 21, 20176.256.306.056.106.10267,200
Jun 20, 20176.356.436.156.256.25177,400
Jun 19, 20176.306.456.056.406.40209,100
Jun 16, 20176.206.306.156.256.25408,600
Jun 15, 20176.356.406.206.306.30153,300
Jun 14, 20176.356.456.186.406.40277,900
Jun 13, 20176.456.486.256.356.35376,200
Jun 12, 20176.156.506.006.456.45638,800
Jun 09, 20176.306.356.106.156.15327,600
Jun 08, 20176.356.356.106.256.25245,300
Jun 07, 20176.256.356.106.356.35172,200
Jun 06, 20176.156.356.106.206.20461,700
Jun 05, 20176.206.256.056.206.20470,500
Jun 02, 20176.056.306.056.206.20217,600
Jun 01, 20176.006.155.956.056.05194,300
May 31, 20176.006.055.955.955.95758,700
May 30, 20176.206.355.956.006.00718,000
May 26, 20176.006.256.006.256.25148,900
May 25, 20176.056.205.956.006.00551,400
May 24, 20176.106.256.006.056.051,669,700
May 23, 20176.306.406.056.106.10393,300
May 22, 20176.006.356.006.256.25225,400
May 19, 20176.006.105.956.006.00168,400
May 18, 20175.906.055.856.006.00262,500
May 17, 20175.905.985.835.905.90362,600
May 16, 20176.056.205.905.905.90550,600
May 15, 20175.906.205.906.056.05294,300
May 12, 20175.905.985.805.905.90281,400
May 11, 20175.956.005.835.955.95280,100
May 10, 20175.855.955.855.905.90289,100
May 09, 20175.905.955.805.855.85426,000
May 08, 20176.106.105.655.905.90727,200
May 05, 20175.606.355.406.036.035,207,200
May 04, 20178.508.708.308.708.70155,600
May 03, 20178.558.708.258.458.4573,100
May 02, 20178.608.758.558.558.5599,700
May 01, 20178.708.858.508.608.60175,100
Apr 28, 20178.708.808.558.708.70101,300
Apr 27, 20178.808.858.658.708.7055,600
Apr 26, 20178.608.908.608.808.8090,400
Apr 25, 20178.608.908.458.658.65169,800
Apr 24, 20178.408.658.358.558.55118,200
Apr 21, 20178.408.608.408.458.4570,300
Apr 20, 20178.458.708.408.458.4579,800
Apr 19, 20178.308.578.258.458.45193,700
Apr 18, 20178.408.457.958.308.30129,500
Apr 17, 20178.208.458.208.458.4561,400
Apr 13, 20178.258.408.108.208.20134,700
Apr 12, 20178.658.658.258.308.30122,900
Apr 11, 20178.208.758.158.708.70154,000
Apr 10, 20178.408.658.158.208.20129,400
Apr 07, 20178.208.558.208.458.45182,500
Apr 06, 20178.508.508.208.258.25212,300
Apr 05, 20178.308.558.238.508.50251,300
Apr 04, 20178.508.608.208.308.30117,100
Apr 03, 20178.959.008.458.558.55129,000
Mar 31, 20178.658.988.538.908.90343,800
Mar 30, 20178.558.808.558.708.70101,500
Mar 29, 20178.808.858.538.608.60216,100
Mar 28, 20178.808.908.578.808.80147,800
Mar 27, 20178.909.008.558.858.85280,500
Mar 24, 20178.059.308.059.059.05593,300
Mar 23, 20177.908.157.908.008.00151,600
Mar 22, 20178.108.207.857.907.90181,700
Mar 21, 20178.608.808.008.158.15259,000
Mar 20, 20179.009.008.408.558.55236,300
Mar 17, 20178.359.308.359.009.00426,500
Mar 16, 20178.308.408.288.408.40103,700
Mar 15, 20178.308.358.158.258.25207,200
Mar 14, 20178.358.358.108.308.30129,500
Mar 13, 20178.108.438.108.358.35135,500
Mar 10, 20178.158.208.058.158.15151,100
Mar 09, 20178.258.288.108.158.15136,200
Mar 08, 20178.358.408.158.208.20148,600
Mar 07, 20178.158.408.158.308.30118,200
Mar 06, 20178.358.358.158.208.20240,600
Mar 03, 20178.258.408.208.358.35212,600
Mar 02, 20178.458.508.208.258.25206,900
Mar 01, 20178.608.608.258.508.50207,000
Feb 28, 20178.208.538.058.408.40302,100
Feb 27, 20178.158.208.058.208.20174,900
Feb 24, 20178.058.207.958.158.15212,200
Feb 23, 20178.058.257.958.108.10196,300
Feb 22, 20178.008.207.858.058.05238,200
Feb 21, 20178.108.207.908.058.05525,600
Feb 17, 20177.958.207.708.058.051,083,400
Feb 16, 20177.157.707.057.607.60284,500
Feb 15, 20176.957.156.957.107.10219,700
Feb 14, 20177.007.106.957.007.00239,100
Feb 13, 20177.107.356.907.057.05273,500
Feb 10, 20177.007.207.007.107.10143,800
Feb 09, 20177.007.106.887.007.00207,500
Feb 08, 20177.007.086.787.007.00299,000
Feb 07, 20177.007.206.987.057.05145,300
Feb 06, 20177.007.106.906.956.95167,200
Feb 03, 20177.107.156.937.007.00230,100
Feb 02, 20177.107.257.007.007.00181,700
Feb 01, 20177.207.357.087.107.10144,000
*Close price adjusted for dividends and splits.
Loading more data...