Brightcove Inc NASDAQ:BCOV Historical Prices

Below are the 3031 trading days of historical prices for BCOV.

#	Exchange	Symbol	Date	Open	High	Low	Close
3031	NASDAQ	BCOV	Thu, Mar 7, 2024	2.07	2.08	2.03	2.07
3030	NASDAQ	BCOV	Wed, Mar 6, 2024	2.03	2.10	2.01	2.04
3029	NASDAQ	BCOV	Tue, Mar 5, 2024	2.13	2.19	2.00	2.01
3028	NASDAQ	BCOV	Mon, Mar 4, 2024	2.23	2.27	2.09	2.13
3027	NASDAQ	BCOV	Fri, Mar 1, 2024	2.19	2.25	2.15	2.22
3026	NASDAQ	BCOV	Thu, Feb 29, 2024	2.22	2.26	2.16	2.22
3025	NASDAQ	BCOV	Wed, Feb 28, 2024	2.22	2.25	2.12	2.22
3024	NASDAQ	BCOV	Tue, Feb 27, 2024	1.91	2.08	1.91	2.02
3023	NASDAQ	BCOV	Mon, Feb 26, 2024	1.81	1.94	1.81	1.94
3022	NASDAQ	BCOV	Fri, Feb 23, 2024	1.91	1.95	1.81	1.86
3021	NASDAQ	BCOV	Thu, Feb 22, 2024	2.19	2.26	2.17	2.20
3020	NASDAQ	BCOV	Wed, Feb 21, 2024	2.23	2.33	2.17	2.21
3019	NASDAQ	BCOV	Tue, Feb 20, 2024	2.22	2.26	2.18	2.18
3018	NASDAQ	BCOV	Fri, Feb 16, 2024	2.39	2.46	2.20	2.21
3017	NASDAQ	BCOV	Thu, Feb 15, 2024	2.30	2.40	2.27	2.38
3016	NASDAQ	BCOV	Wed, Feb 14, 2024	2.14	2.30	2.12	2.27
3015	NASDAQ	BCOV	Tue, Feb 13, 2024	2.31	2.31	2.09	2.12
3014	NASDAQ	BCOV	Mon, Feb 12, 2024	2.34	2.34	2.25	2.28
3013	NASDAQ	BCOV	Fri, Feb 9, 2024	2.32	2.35	2.20	2.26
3012	NASDAQ	BCOV	Thu, Feb 8, 2024	2.28	2.35	2.28	2.32
3011	NASDAQ	BCOV	Wed, Feb 7, 2024	2.26	2.37	2.18	2.27
3010	NASDAQ	BCOV	Tue, Feb 6, 2024	2.18	2.23	2.16	2.22
3009	NASDAQ	BCOV	Mon, Feb 5, 2024	2.24	2.24	2.17	2.18
3008	NASDAQ	BCOV	Fri, Feb 2, 2024	2.26	2.27	2.17	2.26
3007	NASDAQ	BCOV	Thu, Feb 1, 2024	2.32	2.33	2.25	2.26
3006	NASDAQ	BCOV	Wed, Jan 31, 2024	2.33	2.35	2.25	2.29
3005	NASDAQ	BCOV	Tue, Jan 30, 2024	2.37	2.45	2.31	2.35
3004	NASDAQ	BCOV	Mon, Jan 29, 2024	2.39	2.43	2.38	2.41
3003	NASDAQ	BCOV	Fri, Jan 26, 2024	2.44	2.46	2.38	2.40
3002	NASDAQ	BCOV	Thu, Jan 25, 2024	2.48	2.50	2.41	2.43
3001	NASDAQ	BCOV	Wed, Jan 24, 2024	2.52	2.54	2.38	2.44
3000	NASDAQ	BCOV	Tue, Jan 23, 2024	2.49	2.50	2.45	2.48
2999	NASDAQ	BCOV	Mon, Jan 22, 2024	2.55	2.62	2.29	2.45
2998	NASDAQ	BCOV	Fri, Jan 19, 2024	2.53	2.57	2.49	2.56
2997	NASDAQ	BCOV	Thu, Jan 18, 2024	2.44	2.54	2.39	2.51
2996	NASDAQ	BCOV	Wed, Jan 17, 2024	2.41	2.45	2.40	2.43
2995	NASDAQ	BCOV	Tue, Jan 16, 2024	2.40	2.46	2.35	2.45
2994	NASDAQ	BCOV	Fri, Jan 12, 2024	2.39	2.41	2.37	2.38
2993	NASDAQ	BCOV	Thu, Jan 11, 2024	2.38	2.38	2.29	2.35
2992	NASDAQ	BCOV	Wed, Jan 10, 2024	2.37	2.39	2.26	2.38
2991	NASDAQ	BCOV	Tue, Jan 9, 2024	2.39	2.43	2.38	2.38
2990	NASDAQ	BCOV	Mon, Jan 8, 2024	2.36	2.43	2.34	2.42
2989	NASDAQ	BCOV	Fri, Jan 5, 2024	2.38	2.41	2.26	2.32
2988	NASDAQ	BCOV	Thu, Jan 4, 2024	2.41	2.42	2.33	2.40
2987	NASDAQ	BCOV	Wed, Jan 3, 2024	2.52	2.56	2.36	2.38
2986	NASDAQ	BCOV	Tue, Jan 2, 2024	2.56	2.58	2.49	2.49
2985	NASDAQ	BCOV	Fri, Dec 29, 2023	2.52	2.60	2.52	2.59
2984	NASDAQ	BCOV	Thu, Dec 28, 2023	2.68	2.68	2.49	2.50
2983	NASDAQ	BCOV	Wed, Dec 27, 2023	2.60	2.66	2.59	2.65
2982	NASDAQ	BCOV	Tue, Dec 26, 2023	2.51	2.59	2.51	2.58
2981	NASDAQ	BCOV	Fri, Dec 22, 2023	2.53	2.58	2.51	2.54
2980	NASDAQ	BCOV	Thu, Dec 21, 2023	2.65	2.66	2.47	2.52
2979	NASDAQ	BCOV	Wed, Dec 20, 2023	2.63	2.66	2.57	2.62
2978	NASDAQ	BCOV	Tue, Dec 19, 2023	2.53	2.61	2.52	2.60
2977	NASDAQ	BCOV	Mon, Dec 18, 2023	2.50	2.59	2.45	2.52
2976	NASDAQ	BCOV	Fri, Dec 15, 2023	2.35	2.54	2.34	2.49
2975	NASDAQ	BCOV	Thu, Dec 14, 2023	2.25	2.34	2.23	2.33
2974	NASDAQ	BCOV	Wed, Dec 13, 2023	2.29	2.29	2.10	2.24
2973	NASDAQ	BCOV	Tue, Dec 12, 2023	2.30	2.33	2.25	2.30
2972	NASDAQ	BCOV	Mon, Dec 11, 2023	2.39	2.40	2.27	2.31
2971	NASDAQ	BCOV	Fri, Dec 8, 2023	2.43	2.45	2.37	2.40
2970	NASDAQ	BCOV	Thu, Dec 7, 2023	2.46	2.47	2.40	2.43
2969	NASDAQ	BCOV	Wed, Dec 6, 2023	2.46	2.50	2.42	2.44
2968	NASDAQ	BCOV	Tue, Dec 5, 2023	2.50	2.50	2.46	2.47
2967	NASDAQ	BCOV	Mon, Dec 4, 2023	2.52	2.54	2.48	2.50
2966	NASDAQ	BCOV	Fri, Dec 1, 2023	2.44	2.52	2.44	2.50
2965	NASDAQ	BCOV	Thu, Nov 30, 2023	2.50	2.50	2.40	2.45
2964	NASDAQ	BCOV	Wed, Nov 29, 2023	2.47	2.52	2.47	2.50
2963	NASDAQ	BCOV	Tue, Nov 28, 2023	2.50	2.51	2.43	2.45
2962	NASDAQ	BCOV	Mon, Nov 27, 2023	2.50	2.56	2.48	2.48
2961	NASDAQ	BCOV	Fri, Nov 24, 2023	2.54	2.54	2.50	2.50
2960	NASDAQ	BCOV	Wed, Nov 22, 2023	2.56	2.56	2.53	2.54
2959	NASDAQ	BCOV	Tue, Nov 21, 2023	2.60	2.61	2.51	2.52
2958	NASDAQ	BCOV	Mon, Nov 20, 2023	2.62	2.63	2.61	2.61
2957	NASDAQ	BCOV	Fri, Nov 17, 2023	2.63	2.63	2.61	2.61
2956	NASDAQ	BCOV	Thu, Nov 16, 2023	2.60	2.67	2.60	2.62
2955	NASDAQ	BCOV	Wed, Nov 15, 2023	2.56	2.70	2.56	2.62
2954	NASDAQ	BCOV	Tue, Nov 14, 2023	2.55	2.60	2.50	2.57
2953	NASDAQ	BCOV	Mon, Nov 13, 2023	2.43	2.51	2.43	2.47
2952	NASDAQ	BCOV	Fri, Nov 10, 2023	2.52	2.54	2.43	2.46
2951	NASDAQ	BCOV	Thu, Nov 9, 2023	2.41	2.53	2.40	2.50
2950	NASDAQ	BCOV	Wed, Nov 8, 2023	2.51	2.51	2.40	2.41
2949	NASDAQ	BCOV	Tue, Nov 7, 2023	2.58	2.58	2.44	2.51
2948	NASDAQ	BCOV	Mon, Nov 6, 2023	2.57	2.69	2.44	2.55
2947	NASDAQ	BCOV	Fri, Nov 3, 2023	2.69	2.69	2.50	2.55
2946	NASDAQ	BCOV	Thu, Nov 2, 2023	2.88	2.96	2.50	2.61
2945	NASDAQ	BCOV	Wed, Nov 1, 2023	3.08	3.09	2.83	2.84
2944	NASDAQ	BCOV	Tue, Oct 31, 2023	3.01	3.10	2.95	3.08
2943	NASDAQ	BCOV	Mon, Oct 30, 2023	2.91	3.01	2.91	2.99
2942	NASDAQ	BCOV	Fri, Oct 27, 2023	2.92	2.94	2.83	2.89
2941	NASDAQ	BCOV	Thu, Oct 26, 2023	2.91	2.94	2.83	2.91
2940	NASDAQ	BCOV	Wed, Oct 25, 2023	2.94	3.07	2.89	2.91
2939	NASDAQ	BCOV	Tue, Oct 24, 2023	2.92	2.98	2.88	2.98
2938	NASDAQ	BCOV	Mon, Oct 23, 2023	2.92	2.97	2.86	2.90
2937	NASDAQ	BCOV	Fri, Oct 20, 2023	2.98	2.98	2.91	2.94
2936	NASDAQ	BCOV	Thu, Oct 19, 2023	3.01	3.02	2.92	2.97
2935	NASDAQ	BCOV	Wed, Oct 18, 2023	3.03	3.04	2.97	3.01
2934	NASDAQ	BCOV	Tue, Oct 17, 2023	3.02	3.19	3.01	3.05
2933	NASDAQ	BCOV	Mon, Oct 16, 2023	3.08	3.09	3.00	3.04
2932	NASDAQ	BCOV	Fri, Oct 13, 2023	3.00	3.05	3.00	3.03
2931	NASDAQ	BCOV	Thu, Oct 12, 2023	3.03	3.03	2.87	2.97
2930	NASDAQ	BCOV	Wed, Oct 11, 2023	3.13	3.13	2.99	3.02
2929	NASDAQ	BCOV	Tue, Oct 10, 2023	3.05	3.14	2.99	3.12
2928	NASDAQ	BCOV	Mon, Oct 9, 2023	3.04	3.12	3.00	3.05
2927	NASDAQ	BCOV	Fri, Oct 6, 2023	3.00	3.11	2.98	3.06
2926	NASDAQ	BCOV	Thu, Oct 5, 2023	3.07	3.08	2.98	2.99
2925	NASDAQ	BCOV	Wed, Oct 4, 2023	3.06	3.12	3.00	3.07
2924	NASDAQ	BCOV	Tue, Oct 3, 2023	3.14	3.15	3.02	3.06
2923	NASDAQ	BCOV	Mon, Oct 2, 2023	3.28	3.37	3.10	3.14
2922	NASDAQ	BCOV	Fri, Sep 29, 2023	3.29	3.34	3.26	3.29
2921	NASDAQ	BCOV	Thu, Sep 28, 2023	3.30	3.31	3.25	3.27
2920	NASDAQ	BCOV	Wed, Sep 27, 2023	3.31	3.32	3.24	3.29
2919	NASDAQ	BCOV	Tue, Sep 26, 2023	3.30	3.36	3.24	3.28
2918	NASDAQ	BCOV	Mon, Sep 25, 2023	3.28	3.41	3.26	3.35
2917	NASDAQ	BCOV	Fri, Sep 22, 2023	3.34	3.40	3.28	3.30
2916	NASDAQ	BCOV	Thu, Sep 21, 2023	3.39	3.43	3.28	3.32
2915	NASDAQ	BCOV	Wed, Sep 20, 2023	3.56	3.61	3.39	3.41
2914	NASDAQ	BCOV	Tue, Sep 19, 2023	3.59	3.62	3.52	3.56
2913	NASDAQ	BCOV	Mon, Sep 18, 2023	3.70	3.70	3.57	3.60
2912	NASDAQ	BCOV	Fri, Sep 15, 2023	3.75	3.81	3.67	3.70
2911	NASDAQ	BCOV	Thu, Sep 14, 2023	3.69	3.77	3.68	3.75
2910	NASDAQ	BCOV	Wed, Sep 13, 2023	3.72	3.73	3.65	3.68
2909	NASDAQ	BCOV	Tue, Sep 12, 2023	3.74	3.88	3.70	3.80
2908	NASDAQ	BCOV	Mon, Sep 11, 2023	3.72	3.72	3.72	3.72
2907	NASDAQ	BCOV	Fri, Sep 8, 2023	3.76	3.76	3.66	3.69
2906	NASDAQ	BCOV	Thu, Sep 7, 2023	3.76	3.78	3.67	3.73
2905	NASDAQ	BCOV	Wed, Sep 6, 2023	3.79	3.83	3.74	3.76
2904	NASDAQ	BCOV	Tue, Sep 5, 2023	3.75	3.82	3.71	3.79
2903	NASDAQ	BCOV	Fri, Sep 1, 2023	3.86	3.91	3.75	3.78
2902	NASDAQ	BCOV	Thu, Aug 31, 2023	3.88	3.94	3.76	3.85
2901	NASDAQ	BCOV	Wed, Aug 30, 2023	3.87	3.96	3.83	3.89
2900	NASDAQ	BCOV	Tue, Aug 29, 2023	3.83	3.90	3.79	3.90
2899	NASDAQ	BCOV	Mon, Aug 28, 2023	3.82	3.86	3.78	3.82
2898	NASDAQ	BCOV	Fri, Aug 25, 2023	3.77	3.83	3.76	3.80
2897	NASDAQ	BCOV	Thu, Aug 24, 2023	3.79	3.84	3.75	3.76
2896	NASDAQ	BCOV	Wed, Aug 23, 2023	3.77	3.84	3.77	3.81
2895	NASDAQ	BCOV	Tue, Aug 22, 2023	3.84	3.90	3.75	3.75
2894	NASDAQ	BCOV	Mon, Aug 21, 2023	3.97	3.99	3.81	3.82
2893	NASDAQ	BCOV	Fri, Aug 18, 2023	3.79	3.98	3.78	3.95
2892	NASDAQ	BCOV	Thu, Aug 17, 2023	3.87	3.87	3.79	3.82
2891	NASDAQ	BCOV	Wed, Aug 16, 2023	3.89	3.94	3.87	3.87
2890	NASDAQ	BCOV	Tue, Aug 15, 2023	3.92	3.94	3.90	3.91
2889	NASDAQ	BCOV	Mon, Aug 14, 2023	3.97	3.99	3.91	3.93
2888	NASDAQ	BCOV	Fri, Aug 11, 2023	3.90	4.09	3.90	4.00
2887	NASDAQ	BCOV	Thu, Aug 10, 2023	3.88	4.00	3.88	3.91
2886	NASDAQ	BCOV	Wed, Aug 9, 2023	4.06	4.08	3.90	3.90
2885	NASDAQ	BCOV	Tue, Aug 8, 2023	4.22	4.23	4.05	4.06
2884	NASDAQ	BCOV	Mon, Aug 7, 2023	4.36	4.40	4.10	4.27
2883	NASDAQ	BCOV	Fri, Aug 4, 2023	4.17	4.56	4.17	4.37
2882	NASDAQ	BCOV	Thu, Aug 3, 2023	4.01	4.25	4.01	4.19
2881	NASDAQ	BCOV	Wed, Aug 2, 2023	4.28	4.28	4.13	4.24
2880	NASDAQ	BCOV	Tue, Aug 1, 2023	4.46	4.46	4.16	4.36
2879	NASDAQ	BCOV	Mon, Jul 31, 2023	4.04	4.51	4.01	4.49
2878	NASDAQ	BCOV	Fri, Jul 28, 2023	3.97	4.03	3.90	3.94
2877	NASDAQ	BCOV	Thu, Jul 27, 2023	3.96	3.98	3.90	3.94
2876	NASDAQ	BCOV	Wed, Jul 26, 2023	3.89	3.92	3.86	3.91
2875	NASDAQ	BCOV	Tue, Jul 25, 2023	3.85	3.89	3.85	3.89
2874	NASDAQ	BCOV	Mon, Jul 24, 2023	3.89	3.93	3.85	3.87
2873	NASDAQ	BCOV	Fri, Jul 21, 2023	4.01	4.01	3.90	3.91
2872	NASDAQ	BCOV	Thu, Jul 20, 2023	3.98	4.04	3.94	3.98
2871	NASDAQ	BCOV	Wed, Jul 19, 2023	4.03	4.08	3.91	3.94
2870	NASDAQ	BCOV	Tue, Jul 18, 2023	4.00	4.08	4.00	4.01
2869	NASDAQ	BCOV	Mon, Jul 17, 2023	3.98	4.09	3.97	4.03
2868	NASDAQ	BCOV	Fri, Jul 14, 2023	4.04	4.09	3.97	3.98
2867	NASDAQ	BCOV	Thu, Jul 13, 2023	4.01	4.03	3.95	4.00
2866	NASDAQ	BCOV	Wed, Jul 12, 2023	4.11	4.12	3.99	4.00
2865	NASDAQ	BCOV	Tue, Jul 11, 2023	4.14	4.17	3.99	4.00
2864	NASDAQ	BCOV	Mon, Jul 10, 2023	4.29	4.31	4.12	4.15
2863	NASDAQ	BCOV	Fri, Jul 7, 2023	4.15	4.43	4.15	4.30
2862	NASDAQ	BCOV	Thu, Jul 6, 2023	4.10	4.13	3.98	4.13
2861	NASDAQ	BCOV	Wed, Jul 5, 2023	4.04	4.13	3.97	4.12
2860	NASDAQ	BCOV	Mon, Jul 3, 2023	4.00	4.06	3.96	4.06
2859	NASDAQ	BCOV	Fri, Jun 30, 2023	4.04	4.04	3.98	4.01
2858	NASDAQ	BCOV	Thu, Jun 29, 2023	3.94	4.10	3.94	3.96
2857	NASDAQ	BCOV	Wed, Jun 28, 2023	4.01	4.02	3.90	3.94
2856	NASDAQ	BCOV	Tue, Jun 27, 2023	3.91	4.02	3.84	4.02
2855	NASDAQ	BCOV	Mon, Jun 26, 2023	3.93	4.00	3.85	3.86
2854	NASDAQ	BCOV	Fri, Jun 23, 2023	3.93	4.01	3.91	3.93
2853	NASDAQ	BCOV	Thu, Jun 22, 2023	4.06	4.06	3.98	4.04
2852	NASDAQ	BCOV	Wed, Jun 21, 2023	4.09	4.16	4.00	4.07
2851	NASDAQ	BCOV	Tue, Jun 20, 2023	4.12	4.16	4.06	4.11
2850	NASDAQ	BCOV	Fri, Jun 16, 2023	4.23	4.28	4.12	4.12
2849	NASDAQ	BCOV	Thu, Jun 15, 2023	4.03	4.21	4.00	4.19
2848	NASDAQ	BCOV	Wed, Jun 14, 2023	4.34	4.42	4.01	4.03
2847	NASDAQ	BCOV	Tue, Jun 13, 2023	4.42	4.42	4.32	4.39
2846	NASDAQ	BCOV	Mon, Jun 12, 2023	4.30	4.42	4.26	4.40
2845	NASDAQ	BCOV	Fri, Jun 9, 2023	4.33	4.39	4.25	4.27
2844	NASDAQ	BCOV	Thu, Jun 8, 2023	4.43	4.43	4.30	4.32
2843	NASDAQ	BCOV	Wed, Jun 7, 2023	4.39	4.48	4.36	4.38
2842	NASDAQ	BCOV	Tue, Jun 6, 2023	4.24	4.45	4.24	4.36
2841	NASDAQ	BCOV	Mon, Jun 5, 2023	4.37	4.44	4.24	4.24
2840	NASDAQ	BCOV	Fri, Jun 2, 2023	4.24	4.42	4.21	4.41
2839	NASDAQ	BCOV	Thu, Jun 1, 2023	4.14	4.26	4.09	4.19
2838	NASDAQ	BCOV	Wed, May 31, 2023	4.06	4.19	4.05	4.18
2837	NASDAQ	BCOV	Tue, May 30, 2023	4.07	4.12	4.03	4.11
2836	NASDAQ	BCOV	Fri, May 26, 2023	4.01	4.14	4.01	4.06
2835	NASDAQ	BCOV	Thu, May 25, 2023	4.19	4.23	4.03	4.04
2834	NASDAQ	BCOV	Wed, May 24, 2023	4.26	4.30	4.04	4.16
2833	NASDAQ	BCOV	Tue, May 23, 2023	4.29	4.39	4.24	4.28
2832	NASDAQ	BCOV	Mon, May 22, 2023	4.00	4.30	3.85	4.23
2831	NASDAQ	BCOV	Fri, May 19, 2023	3.72	4.08	3.71	4.01
2830	NASDAQ	BCOV	Thu, May 18, 2023	3.50	3.59	3.50	3.58
2829	NASDAQ	BCOV	Wed, May 17, 2023	3.43	3.59	3.43	3.52
2828	NASDAQ	BCOV	Tue, May 16, 2023	3.45	3.45	3.33	3.42
2827	NASDAQ	BCOV	Mon, May 15, 2023	3.35	3.46	3.34	3.45
2826	NASDAQ	BCOV	Fri, May 12, 2023	3.36	3.44	3.33	3.35
2825	NASDAQ	BCOV	Thu, May 11, 2023	3.41	3.44	3.35	3.36
2824	NASDAQ	BCOV	Wed, May 10, 2023	3.62	3.64	3.42	3.45
2823	NASDAQ	BCOV	Tue, May 9, 2023	3.59	3.66	3.51	3.58
2822	NASDAQ	BCOV	Mon, May 8, 2023	3.76	3.76	3.54	3.65
2821	NASDAQ	BCOV	Fri, May 5, 2023	3.48	3.81	3.48	3.77
2820	NASDAQ	BCOV	Thu, May 4, 2023	3.75	3.86	3.28	3.48
2819	NASDAQ	BCOV	Wed, May 3, 2023	3.94	4.05	3.92	3.99
2818	NASDAQ	BCOV	Tue, May 2, 2023	4.03	4.03	3.92	3.96
2817	NASDAQ	BCOV	Mon, May 1, 2023	4.09	4.20	3.98	4.02
2816	NASDAQ	BCOV	Fri, Apr 28, 2023	3.98	4.14	3.93	4.14
2815	NASDAQ	BCOV	Thu, Apr 27, 2023	3.84	3.98	3.83	3.98
2814	NASDAQ	BCOV	Wed, Apr 26, 2023	3.85	3.98	3.83	3.85
2813	NASDAQ	BCOV	Tue, Apr 25, 2023	3.79	3.87	3.74	3.85
2812	NASDAQ	BCOV	Mon, Apr 24, 2023	3.94	3.94	3.77	3.84
2811	NASDAQ	BCOV	Fri, Apr 21, 2023	3.96	4.05	3.91	3.95
2810	NASDAQ	BCOV	Thu, Apr 20, 2023	4.13	4.13	3.97	3.98
2809	NASDAQ	BCOV	Wed, Apr 19, 2023	4.13	4.21	4.11	4.15
2808	NASDAQ	BCOV	Tue, Apr 18, 2023	4.23	4.23	4.13	4.17
2807	NASDAQ	BCOV	Mon, Apr 17, 2023	4.22	4.25	4.16	4.23
2806	NASDAQ	BCOV	Fri, Apr 14, 2023	4.32	4.38	4.17	4.21
2805	NASDAQ	BCOV	Thu, Apr 13, 2023	4.30	4.38	4.29	4.33
2804	NASDAQ	BCOV	Wed, Apr 12, 2023	4.55	4.58	4.32	4.34
2803	NASDAQ	BCOV	Tue, Apr 11, 2023	4.58	4.59	4.50	4.53
2802	NASDAQ	BCOV	Mon, Apr 10, 2023	4.49	4.62	4.43	4.57
2801	NASDAQ	BCOV	Thu, Apr 6, 2023	4.35	4.50	4.31	4.49
2800	NASDAQ	BCOV	Wed, Apr 5, 2023	4.37	4.41	4.28	4.37
2799	NASDAQ	BCOV	Tue, Apr 4, 2023	4.37	4.39	4.17	4.37
2798	NASDAQ	BCOV	Mon, Apr 3, 2023	4.46	4.63	4.35	4.38
2797	NASDAQ	BCOV	Fri, Mar 31, 2023	4.46	4.49	4.42	4.45
2796	NASDAQ	BCOV	Thu, Mar 30, 2023	4.50	4.57	4.43	4.46
2795	NASDAQ	BCOV	Wed, Mar 29, 2023	4.42	4.50	4.39	4.48
2794	NASDAQ	BCOV	Tue, Mar 28, 2023	4.44	4.51	4.35	4.41
2793	NASDAQ	BCOV	Mon, Mar 27, 2023	4.21	4.49	4.21	4.47
2792	NASDAQ	BCOV	Fri, Mar 24, 2023	4.33	4.34	4.22	4.32
2791	NASDAQ	BCOV	Thu, Mar 23, 2023	4.53	4.59	4.34	4.38
2790	NASDAQ	BCOV	Wed, Mar 22, 2023	4.73	4.73	4.52	4.53
2789	NASDAQ	BCOV	Tue, Mar 21, 2023	4.56	4.76	4.54	4.71
2788	NASDAQ	BCOV	Mon, Mar 20, 2023	4.41	4.55	4.38	4.43
2787	NASDAQ	BCOV	Fri, Mar 17, 2023	4.51	4.57	4.29	4.37
2786	NASDAQ	BCOV	Thu, Mar 16, 2023	4.54	4.71	4.53	4.56
2785	NASDAQ	BCOV	Wed, Mar 15, 2023	4.55	4.65	4.55	4.61
2784	NASDAQ	BCOV	Tue, Mar 14, 2023	4.75	4.82	4.64	4.68
2783	NASDAQ	BCOV	Mon, Mar 13, 2023	4.77	4.82	4.55	4.62
2782	NASDAQ	BCOV	Fri, Mar 10, 2023	4.94	4.94	4.79	4.83
2781	NASDAQ	BCOV	Thu, Mar 9, 2023	4.96	5.09	4.92	4.94
2780	NASDAQ	BCOV	Wed, Mar 8, 2023	4.97	5.05	4.81	5.01
2779	NASDAQ	BCOV	Tue, Mar 7, 2023	4.80	5.03	4.80	4.97
2778	NASDAQ	BCOV	Mon, Mar 6, 2023	5.12	5.19	4.78	4.80
2777	NASDAQ	BCOV	Fri, Mar 3, 2023	4.98	5.18	4.98	5.13
2776	NASDAQ	BCOV	Thu, Mar 2, 2023	5.10	5.10	4.92	4.98
2775	NASDAQ	BCOV	Wed, Mar 1, 2023	5.37	5.37	5.10	5.11
2774	NASDAQ	BCOV	Tue, Feb 28, 2023	5.30	5.53	5.29	5.37
2773	NASDAQ	BCOV	Mon, Feb 27, 2023	5.31	5.31	5.19	5.30
2772	NASDAQ	BCOV	Fri, Feb 24, 2023	5.84	5.99	4.87	5.25
2771	NASDAQ	BCOV	Thu, Feb 23, 2023	6.49	6.65	6.04	6.28
2770	NASDAQ	BCOV	Wed, Feb 22, 2023	6.44	6.56	6.31	6.51
2769	NASDAQ	BCOV	Tue, Feb 21, 2023	6.98	6.99	6.34	6.42
2768	NASDAQ	BCOV	Fri, Feb 17, 2023	7.10	7.12	6.96	7.07
2767	NASDAQ	BCOV	Thu, Feb 16, 2023	7.12	7.39	7.05	7.07
2766	NASDAQ	BCOV	Wed, Feb 15, 2023	7.04	7.23	7.04	7.20
2765	NASDAQ	BCOV	Tue, Feb 14, 2023	6.93	7.15	6.80	7.05
2764	NASDAQ	BCOV	Mon, Feb 13, 2023	6.66	7.06	6.50	6.97
2763	NASDAQ	BCOV	Fri, Feb 10, 2023	6.34	6.44	6.20	6.26
2762	NASDAQ	BCOV	Thu, Feb 9, 2023	6.34	6.45	6.27	6.37
2761	NASDAQ	BCOV	Wed, Feb 8, 2023	6.42	6.42	6.26	6.26
2760	NASDAQ	BCOV	Tue, Feb 7, 2023	6.44	6.46	6.13	6.44
2759	NASDAQ	BCOV	Mon, Feb 6, 2023	6.53	6.61	6.43	6.45
2758	NASDAQ	BCOV	Fri, Feb 3, 2023	6.58	6.74	6.51	6.53
2757	NASDAQ	BCOV	Thu, Feb 2, 2023	6.48	6.77	6.26	6.65
2756	NASDAQ	BCOV	Wed, Feb 1, 2023	6.34	6.48	6.22	6.42
2755	NASDAQ	BCOV	Tue, Jan 31, 2023	6.15	6.38	6.11	6.34
2754	NASDAQ	BCOV	Mon, Jan 30, 2023	6.22	6.24	6.04	6.13
2753	NASDAQ	BCOV	Fri, Jan 27, 2023	6.24	6.38	6.19	6.32
2752	NASDAQ	BCOV	Thu, Jan 26, 2023	6.18	6.29	6.06	6.25
2751	NASDAQ	BCOV	Wed, Jan 25, 2023	6.12	6.15	5.89	6.13
2750	NASDAQ	BCOV	Tue, Jan 24, 2023	6.21	6.29	6.12	6.20
2749	NASDAQ	BCOV	Mon, Jan 23, 2023	5.93	6.25	5.91	6.21
2748	NASDAQ	BCOV	Fri, Jan 20, 2023	5.87	5.95	5.78	5.92
2747	NASDAQ	BCOV	Thu, Jan 19, 2023	5.83	5.87	5.80	5.85
2746	NASDAQ	BCOV	Wed, Jan 18, 2023	5.94	5.99	5.83	5.85
2745	NASDAQ	BCOV	Tue, Jan 17, 2023	5.88	5.98	5.85	5.93
2744	NASDAQ	BCOV	Fri, Jan 13, 2023	5.80	5.93	5.80	5.89
2743	NASDAQ	BCOV	Thu, Jan 12, 2023	5.74	5.92	5.64	5.86
2742	NASDAQ	BCOV	Wed, Jan 11, 2023	5.58	5.76	5.58	5.74
2741	NASDAQ	BCOV	Tue, Jan 10, 2023	5.48	5.60	5.42	5.58
2740	NASDAQ	BCOV	Mon, Jan 9, 2023	5.60	5.68	5.44	5.47
2739	NASDAQ	BCOV	Fri, Jan 6, 2023	5.27	5.58	5.20	5.52
2738	NASDAQ	BCOV	Thu, Jan 5, 2023	5.26	5.33	5.22	5.27
2737	NASDAQ	BCOV	Wed, Jan 4, 2023	5.24	5.40	5.20	5.30
2736	NASDAQ	BCOV	Tue, Jan 3, 2023	5.29	5.45	5.20	5.22
2735	NASDAQ	BCOV	Fri, Dec 30, 2022	5.22	5.28	5.20	5.23
2734	NASDAQ	BCOV	Thu, Dec 29, 2022	5.22	5.38	5.17	5.27
2733	NASDAQ	BCOV	Wed, Dec 28, 2022	5.20	5.25	5.17	5.20
2732	NASDAQ	BCOV	Tue, Dec 27, 2022	5.20	5.23	5.16	5.20
2731	NASDAQ	BCOV	Fri, Dec 23, 2022	5.20	5.25	5.15	5.20
2730	NASDAQ	BCOV	Thu, Dec 22, 2022	5.19	5.25	5.19	5.20
2729	NASDAQ	BCOV	Wed, Dec 21, 2022	5.25	5.31	5.23	5.25
2728	NASDAQ	BCOV	Tue, Dec 20, 2022	5.23	5.27	5.21	5.24
2727	NASDAQ	BCOV	Mon, Dec 19, 2022	5.30	5.30	5.20	5.24
2726	NASDAQ	BCOV	Fri, Dec 16, 2022	5.31	5.37	5.19	5.31
2725	NASDAQ	BCOV	Thu, Dec 15, 2022	5.29	5.40	5.23	5.34
2724	NASDAQ	BCOV	Wed, Dec 14, 2022	5.27	5.43	5.22	5.34
2723	NASDAQ	BCOV	Tue, Dec 13, 2022	5.32	5.37	5.17	5.27
2722	NASDAQ	BCOV	Mon, Dec 12, 2022	5.14	5.23	5.13	5.19
2721	NASDAQ	BCOV	Fri, Dec 9, 2022	5.21	5.23	5.13	5.15
2720	NASDAQ	BCOV	Thu, Dec 8, 2022	5.21	5.39	5.15	5.25
2719	NASDAQ	BCOV	Wed, Dec 7, 2022	5.16	5.30	5.12	5.14
2718	NASDAQ	BCOV	Tue, Dec 6, 2022	5.28	5.31	5.16	5.20
2717	NASDAQ	BCOV	Mon, Dec 5, 2022	5.55	5.55	5.27	5.29
2716	NASDAQ	BCOV	Fri, Dec 2, 2022	5.54	5.61	5.46	5.59
2715	NASDAQ	BCOV	Thu, Dec 1, 2022	5.59	5.87	5.59	5.64
2714	NASDAQ	BCOV	Wed, Nov 30, 2022	5.37	5.54	5.19	5.53
2713	NASDAQ	BCOV	Tue, Nov 29, 2022	5.32	5.37	5.27	5.35
2712	NASDAQ	BCOV	Mon, Nov 28, 2022	5.57	5.63	5.25	5.32
2711	NASDAQ	BCOV	Fri, Nov 25, 2022	5.53	5.61	5.44	5.57
2710	NASDAQ	BCOV	Wed, Nov 23, 2022	5.60	5.69	5.50	5.57
2709	NASDAQ	BCOV	Tue, Nov 22, 2022	5.65	5.65	5.53	5.60
2708	NASDAQ	BCOV	Mon, Nov 21, 2022	5.57	5.79	5.40	5.63
2707	NASDAQ	BCOV	Fri, Nov 18, 2022	5.59	5.66	5.51	5.57
2706	NASDAQ	BCOV	Thu, Nov 17, 2022	5.49	5.65	5.41	5.47
2705	NASDAQ	BCOV	Wed, Nov 16, 2022	5.62	5.64	5.45	5.53
2704	NASDAQ	BCOV	Tue, Nov 15, 2022	5.51	5.71	5.49	5.66
2703	NASDAQ	BCOV	Mon, Nov 14, 2022	5.82	5.84	5.46	5.50
2702	NASDAQ	BCOV	Fri, Nov 11, 2022	5.41	5.92	5.37	5.83
2701	NASDAQ	BCOV	Thu, Nov 10, 2022	5.38	5.50	5.30	5.42
2700	NASDAQ	BCOV	Wed, Nov 9, 2022	5.25	5.31	5.17	5.20
2699	NASDAQ	BCOV	Tue, Nov 8, 2022	5.56	5.58	5.27	5.29
2698	NASDAQ	BCOV	Mon, Nov 7, 2022	5.89	5.92	5.50	5.52
2697	NASDAQ	BCOV	Fri, Nov 4, 2022	6.09	6.09	5.73	5.93
2696	NASDAQ	BCOV	Thu, Nov 3, 2022	6.19	6.50	5.94	6.06
2695	NASDAQ	BCOV	Wed, Nov 2, 2022	6.71	6.72	6.45	6.50
2694	NASDAQ	BCOV	Tue, Nov 1, 2022	6.78	6.82	6.26	6.77
2693	NASDAQ	BCOV	Mon, Oct 31, 2022	6.74	6.85	6.56	6.70
2692	NASDAQ	BCOV	Fri, Oct 28, 2022	6.51	6.77	6.49	6.73
2691	NASDAQ	BCOV	Thu, Oct 27, 2022	6.52	6.73	6.50	6.55
2690	NASDAQ	BCOV	Wed, Oct 26, 2022	6.67	6.73	6.55	6.57
2689	NASDAQ	BCOV	Tue, Oct 25, 2022	6.59	6.79	6.59	6.71
2688	NASDAQ	BCOV	Mon, Oct 24, 2022	6.54	6.66	6.45	6.61
2687	NASDAQ	BCOV	Fri, Oct 21, 2022	6.50	6.63	6.41	6.54
2686	NASDAQ	BCOV	Thu, Oct 20, 2022	6.55	6.70	6.45	6.50
2685	NASDAQ	BCOV	Wed, Oct 19, 2022	6.58	6.65	6.55	6.58
2684	NASDAQ	BCOV	Tue, Oct 18, 2022	6.74	6.76	6.49	6.64
2683	NASDAQ	BCOV	Mon, Oct 17, 2022	6.62	6.74	6.55	6.59
2682	NASDAQ	BCOV	Fri, Oct 14, 2022	6.59	6.61	6.51	6.56
2681	NASDAQ	BCOV	Thu, Oct 13, 2022	6.23	6.57	6.14	6.55
2680	NASDAQ	BCOV	Wed, Oct 12, 2022	6.33	6.33	6.23	6.26
2679	NASDAQ	BCOV	Tue, Oct 11, 2022	6.30	6.37	6.26	6.31
2678	NASDAQ	BCOV	Mon, Oct 10, 2022	6.45	6.45	6.30	6.35
2677	NASDAQ	BCOV	Fri, Oct 7, 2022	6.61	6.61	6.40	6.40
2676	NASDAQ	BCOV	Thu, Oct 6, 2022	6.72	6.87	6.62	6.67
2675	NASDAQ	BCOV	Wed, Oct 5, 2022	6.55	6.77	6.48	6.74
2674	NASDAQ	BCOV	Tue, Oct 4, 2022	6.57	6.65	6.52	6.61
2673	NASDAQ	BCOV	Mon, Oct 3, 2022	6.34	6.50	6.30	6.44
2672	NASDAQ	BCOV	Fri, Sep 30, 2022	6.40	6.44	6.30	6.30
2671	NASDAQ	BCOV	Thu, Sep 29, 2022	6.43	6.44	6.34	6.40
2670	NASDAQ	BCOV	Wed, Sep 28, 2022	6.44	6.53	6.38	6.46
2669	NASDAQ	BCOV	Tue, Sep 27, 2022	6.46	6.59	6.37	6.40
2668	NASDAQ	BCOV	Mon, Sep 26, 2022	6.42	6.55	6.37	6.43
2667	NASDAQ	BCOV	Fri, Sep 23, 2022	6.45	6.48	6.40	6.43
2666	NASDAQ	BCOV	Thu, Sep 22, 2022	6.50	6.52	6.40	6.50
2665	NASDAQ	BCOV	Wed, Sep 21, 2022	6.65	6.71	6.48	6.50
2664	NASDAQ	BCOV	Tue, Sep 20, 2022	6.67	6.77	6.58	6.62
2663	NASDAQ	BCOV	Mon, Sep 19, 2022	6.67	6.77	6.54	6.73
2662	NASDAQ	BCOV	Fri, Sep 16, 2022	6.60	6.62	6.49	6.61
2661	NASDAQ	BCOV	Thu, Sep 15, 2022	6.63	6.70	6.60	6.60
2660	NASDAQ	BCOV	Wed, Sep 14, 2022	6.66	6.73	6.65	6.65
2659	NASDAQ	BCOV	Tue, Sep 13, 2022	6.72	6.89	6.69	6.70
2658	NASDAQ	BCOV	Mon, Sep 12, 2022	6.96	7.00	6.75	6.97
2657	NASDAQ	BCOV	Fri, Sep 9, 2022	6.84	6.88	6.73	6.85
2656	NASDAQ	BCOV	Thu, Sep 8, 2022	6.63	6.83	6.57	6.75
2655	NASDAQ	BCOV	Wed, Sep 7, 2022	6.61	6.71	6.58	6.66
2654	NASDAQ	BCOV	Tue, Sep 6, 2022	6.57	6.67	6.46	6.61
2653	NASDAQ	BCOV	Fri, Sep 2, 2022	6.70	6.70	6.54	6.59
2652	NASDAQ	BCOV	Thu, Sep 1, 2022	6.60	6.70	6.57	6.70
2651	NASDAQ	BCOV	Wed, Aug 31, 2022	6.76	6.83	6.60	6.64
2650	NASDAQ	BCOV	Tue, Aug 30, 2022	6.49	6.75	6.49	6.67
2649	NASDAQ	BCOV	Mon, Aug 29, 2022	6.61	6.61	6.42	6.47
2648	NASDAQ	BCOV	Fri, Aug 26, 2022	6.62	6.62	6.50	6.55
2647	NASDAQ	BCOV	Thu, Aug 25, 2022	6.56	6.67	6.55	6.60
2646	NASDAQ	BCOV	Wed, Aug 24, 2022	6.50	6.62	6.50	6.56
2645	NASDAQ	BCOV	Tue, Aug 23, 2022	6.65	6.74	6.53	6.55
2644	NASDAQ	BCOV	Mon, Aug 22, 2022	6.56	6.69	6.56	6.67
2643	NASDAQ	BCOV	Fri, Aug 19, 2022	6.64	6.70	6.60	6.68
2642	NASDAQ	BCOV	Thu, Aug 18, 2022	6.65	6.72	6.63	6.72
2641	NASDAQ	BCOV	Wed, Aug 17, 2022	6.72	6.78	6.66	6.68
2640	NASDAQ	BCOV	Tue, Aug 16, 2022	6.80	6.88	6.60	6.81
2639	NASDAQ	BCOV	Mon, Aug 15, 2022	6.80	7.01	6.77	6.81
2638	NASDAQ	BCOV	Fri, Aug 12, 2022	6.76	6.87	6.73	6.83
2637	NASDAQ	BCOV	Thu, Aug 11, 2022	6.95	7.17	6.73	6.74
2636	NASDAQ	BCOV	Wed, Aug 10, 2022	6.91	7.11	6.79	7.02
2635	NASDAQ	BCOV	Tue, Aug 9, 2022	6.63	6.84	6.63	6.82
2634	NASDAQ	BCOV	Mon, Aug 8, 2022	6.42	6.81	6.41	6.74
2633	NASDAQ	BCOV	Fri, Aug 5, 2022	6.40	6.45	6.25	6.42
2632	NASDAQ	BCOV	Thu, Aug 4, 2022	6.42	6.51	6.35	6.42
2631	NASDAQ	BCOV	Wed, Aug 3, 2022	6.23	6.65	6.23	6.40
2630	NASDAQ	BCOV	Tue, Aug 2, 2022	6.13	6.30	6.12	6.23
2629	NASDAQ	BCOV	Mon, Aug 1, 2022	5.87	6.30	5.84	6.20
2628	NASDAQ	BCOV	Fri, Jul 29, 2022	6.12	6.14	5.93	5.95
2627	NASDAQ	BCOV	Thu, Jul 28, 2022	6.17	6.21	6.04	6.13
2626	NASDAQ	BCOV	Wed, Jul 27, 2022	6.08	6.16	5.99	6.13
2625	NASDAQ	BCOV	Tue, Jul 26, 2022	5.98	6.09	5.96	6.00
2624	NASDAQ	BCOV	Mon, Jul 25, 2022	6.06	6.13	5.99	6.10
2623	NASDAQ	BCOV	Fri, Jul 22, 2022	6.37	6.55	6.03	6.05
2622	NASDAQ	BCOV	Thu, Jul 21, 2022	6.13	6.41	6.13	6.41
2621	NASDAQ	BCOV	Wed, Jul 20, 2022	6.18	6.26	6.13	6.18
2620	NASDAQ	BCOV	Tue, Jul 19, 2022	6.09	6.18	6.09	6.13
2619	NASDAQ	BCOV	Mon, Jul 18, 2022	6.10	6.25	5.99	6.00
2618	NASDAQ	BCOV	Fri, Jul 15, 2022	6.06	6.23	6.01	6.10
2617	NASDAQ	BCOV	Thu, Jul 14, 2022	5.89	6.01	5.84	5.92
2616	NASDAQ	BCOV	Wed, Jul 13, 2022	6.01	6.09	5.96	5.98
2615	NASDAQ	BCOV	Tue, Jul 12, 2022	6.13	6.20	6.01	6.12
2614	NASDAQ	BCOV	Mon, Jul 11, 2022	6.44	6.44	6.07	6.15
2613	NASDAQ	BCOV	Fri, Jul 8, 2022	6.55	6.64	6.46	6.51
2612	NASDAQ	BCOV	Thu, Jul 7, 2022	6.55	6.64	6.48	6.59
2611	NASDAQ	BCOV	Wed, Jul 6, 2022	6.65	6.70	6.47	6.49
2610	NASDAQ	BCOV	Tue, Jul 5, 2022	6.30	6.64	6.27	6.60
2609	NASDAQ	BCOV	Fri, Jul 1, 2022	6.29	6.42	6.24	6.40
2608	NASDAQ	BCOV	Thu, Jun 30, 2022	6.31	6.32	6.12	6.32
2607	NASDAQ	BCOV	Wed, Jun 29, 2022	6.39	6.43	6.28	6.43
2606	NASDAQ	BCOV	Tue, Jun 28, 2022	6.90	6.90	6.37	6.39
2605	NASDAQ	BCOV	Mon, Jun 27, 2022	6.96	6.96	6.77	6.87
2604	NASDAQ	BCOV	Fri, Jun 24, 2022	6.74	6.96	6.74	6.90
2603	NASDAQ	BCOV	Thu, Jun 23, 2022	6.46	6.72	6.45	6.68
2602	NASDAQ	BCOV	Wed, Jun 22, 2022	6.43	6.58	6.36	6.46
2601	NASDAQ	BCOV	Tue, Jun 21, 2022	6.47	6.78	6.41	6.46
2600	NASDAQ	BCOV	Fri, Jun 17, 2022	6.90	7.06	6.34	6.36
2599	NASDAQ	BCOV	Thu, Jun 16, 2022	6.46	7.00	6.46	6.98
2598	NASDAQ	BCOV	Wed, Jun 15, 2022	6.47	6.64	6.41	6.52
2597	NASDAQ	BCOV	Tue, Jun 14, 2022	6.57	6.58	6.42	6.46
2596	NASDAQ	BCOV	Mon, Jun 13, 2022	6.79	6.81	6.53	6.62
2595	NASDAQ	BCOV	Fri, Jun 10, 2022	7.10	7.17	6.90	7.00
2594	NASDAQ	BCOV	Thu, Jun 9, 2022	7.04	7.24	6.99	7.19
2593	NASDAQ	BCOV	Wed, Jun 8, 2022	7.04	7.17	7.04	7.10
2592	NASDAQ	BCOV	Tue, Jun 7, 2022	6.91	7.12	6.84	7.05
2591	NASDAQ	BCOV	Mon, Jun 6, 2022	6.98	7.02	6.83	6.99
2590	NASDAQ	BCOV	Fri, Jun 3, 2022	7.04	7.05	6.82	6.89
2589	NASDAQ	BCOV	Thu, Jun 2, 2022	6.96	7.17	6.88	7.11
2588	NASDAQ	BCOV	Wed, Jun 1, 2022	7.10	7.19	6.87	6.94
2587	NASDAQ	BCOV	Tue, May 31, 2022	7.00	7.45	6.96	7.04
2586	NASDAQ	BCOV	Fri, May 27, 2022	6.84	7.08	6.67	7.05
2585	NASDAQ	BCOV	Thu, May 26, 2022	6.83	6.93	6.69	6.84
2584	NASDAQ	BCOV	Wed, May 25, 2022	6.80	6.93	6.71	6.83
2583	NASDAQ	BCOV	Tue, May 24, 2022	6.75	6.80	6.65	6.78
2582	NASDAQ	BCOV	Mon, May 23, 2022	6.96	6.99	6.76	6.81
2581	NASDAQ	BCOV	Fri, May 20, 2022	7.05	7.05	6.84	6.96
2580	NASDAQ	BCOV	Thu, May 19, 2022	6.99	7.11	6.96	6.96
2579	NASDAQ	BCOV	Wed, May 18, 2022	6.88	7.07	6.84	6.98
2578	NASDAQ	BCOV	Tue, May 17, 2022	6.92	7.14	6.86	7.01
2577	NASDAQ	BCOV	Mon, May 16, 2022	7.39	7.43	6.83	6.85
2576	NASDAQ	BCOV	Fri, May 13, 2022	7.25	7.70	6.91	7.47
2575	NASDAQ	BCOV	Thu, May 12, 2022	6.88	7.29	6.87	7.17
2574	NASDAQ	BCOV	Wed, May 11, 2022	6.95	7.05	6.84	6.95
2573	NASDAQ	BCOV	Tue, May 10, 2022	6.96	7.25	6.86	7.00
2572	NASDAQ	BCOV	Mon, May 9, 2022	6.87	6.99	6.70	6.90
2571	NASDAQ	BCOV	Fri, May 6, 2022	6.83	7.18	6.76	7.00
2570	NASDAQ	BCOV	Thu, May 5, 2022	6.98	7.00	6.77	6.86
2569	NASDAQ	BCOV	Wed, May 4, 2022	6.97	7.16	6.85	7.14
2568	NASDAQ	BCOV	Tue, May 3, 2022	6.99	7.06	6.74	7.04
2567	NASDAQ	BCOV	Mon, May 2, 2022	7.08	7.34	6.92	7.06
2566	NASDAQ	BCOV	Fri, Apr 29, 2022	7.17	7.44	7.02	7.05
2565	NASDAQ	BCOV	Thu, Apr 28, 2022	7.15	7.42	6.80	7.19
2564	NASDAQ	BCOV	Wed, Apr 27, 2022	6.82	6.93	6.52	6.63
2563	NASDAQ	BCOV	Tue, Apr 26, 2022	7.24	7.24	6.86	6.87
2562	NASDAQ	BCOV	Mon, Apr 25, 2022	7.16	7.33	7.12	7.31
2561	NASDAQ	BCOV	Fri, Apr 22, 2022	7.30	7.51	7.18	7.20
2560	NASDAQ	BCOV	Thu, Apr 21, 2022	7.55	7.71	7.24	7.31
2559	NASDAQ	BCOV	Wed, Apr 20, 2022	7.49	7.78	7.36	7.44
2558	NASDAQ	BCOV	Tue, Apr 19, 2022	7.50	7.64	7.39	7.45
2557	NASDAQ	BCOV	Mon, Apr 18, 2022	7.35	7.49	7.32	7.48
2556	NASDAQ	BCOV	Thu, Apr 14, 2022	7.59	7.66	7.38	7.45
2555	NASDAQ	BCOV	Wed, Apr 13, 2022	7.44	7.71	7.35	7.67
2554	NASDAQ	BCOV	Tue, Apr 12, 2022	7.49	7.61	7.37	7.41
2553	NASDAQ	BCOV	Mon, Apr 11, 2022	7.50	7.52	7.31	7.35
2552	NASDAQ	BCOV	Fri, Apr 8, 2022	7.54	7.89	7.42	7.56
2551	NASDAQ	BCOV	Thu, Apr 7, 2022	7.71	7.82	7.41	7.57
2550	NASDAQ	BCOV	Wed, Apr 6, 2022	7.90	7.95	7.67	7.72
2549	NASDAQ	BCOV	Tue, Apr 5, 2022	8.11	8.13	7.84	7.94
2548	NASDAQ	BCOV	Mon, Apr 4, 2022	7.88	8.13	7.88	8.11
2547	NASDAQ	BCOV	Fri, Apr 1, 2022	7.82	7.97	7.77	7.83
2546	NASDAQ	BCOV	Thu, Mar 31, 2022	7.90	8.03	7.66	7.80
2545	NASDAQ	BCOV	Wed, Mar 30, 2022	7.99	8.09	7.86	7.91
2544	NASDAQ	BCOV	Tue, Mar 29, 2022	7.80	8.07	7.80	7.99
2543	NASDAQ	BCOV	Mon, Mar 28, 2022	7.56	7.79	7.55	7.77
2542	NASDAQ	BCOV	Fri, Mar 25, 2022	7.64	7.74	7.52	7.61
2541	NASDAQ	BCOV	Thu, Mar 24, 2022	7.49	7.77	7.37	7.70
2540	NASDAQ	BCOV	Wed, Mar 23, 2022	7.51	7.62	7.39	7.49
2539	NASDAQ	BCOV	Tue, Mar 22, 2022	7.66	7.77	7.53	7.55
2538	NASDAQ	BCOV	Mon, Mar 21, 2022	7.69	7.69	7.49	7.58
2537	NASDAQ	BCOV	Fri, Mar 18, 2022	7.55	7.71	7.43	7.69
2536	NASDAQ	BCOV	Thu, Mar 17, 2022	7.31	7.60	7.31	7.60
2535	NASDAQ	BCOV	Wed, Mar 16, 2022	7.06	7.39	6.97	7.38
2534	NASDAQ	BCOV	Tue, Mar 15, 2022	6.87	6.99	6.77	6.97
2533	NASDAQ	BCOV	Mon, Mar 14, 2022	6.93	7.10	6.77	6.87
2532	NASDAQ	BCOV	Fri, Mar 11, 2022	7.23	7.42	6.92	6.93
2531	NASDAQ	BCOV	Thu, Mar 10, 2022	7.26	7.36	7.12	7.16
2530	NASDAQ	BCOV	Wed, Mar 9, 2022	7.22	7.42	7.11	7.37
2529	NASDAQ	BCOV	Tue, Mar 8, 2022	7.11	7.26	7.00	7.06
2528	NASDAQ	BCOV	Mon, Mar 7, 2022	7.21	7.30	7.02	7.04
2527	NASDAQ	BCOV	Fri, Mar 4, 2022	7.25	7.31	7.12	7.18
2526	NASDAQ	BCOV	Thu, Mar 3, 2022	7.48	7.48	7.25	7.33
2525	NASDAQ	BCOV	Wed, Mar 2, 2022	7.48	7.54	7.35	7.45
2524	NASDAQ	BCOV	Tue, Mar 1, 2022	7.50	7.59	7.41	7.44
2523	NASDAQ	BCOV	Mon, Feb 28, 2022	7.27	7.59	7.27	7.48
2522	NASDAQ	BCOV	Fri, Feb 25, 2022	7.19	7.42	7.16	7.37
2521	NASDAQ	BCOV	Thu, Feb 24, 2022	6.69	7.13	6.69	7.13
2520	NASDAQ	BCOV	Wed, Feb 23, 2022	7.26	7.35	6.92	6.92
2519	NASDAQ	BCOV	Tue, Feb 22, 2022	7.39	7.53	7.19	7.21
2518	NASDAQ	BCOV	Fri, Feb 18, 2022	7.69	7.80	7.46	7.47
2517	NASDAQ	BCOV	Thu, Feb 17, 2022	7.51	8.37	7.50	7.78
2516	NASDAQ	BCOV	Wed, Feb 16, 2022	9.36	9.38	8.99	9.04
2515	NASDAQ	BCOV	Tue, Feb 15, 2022	9.16	9.45	9.16	9.43
2514	NASDAQ	BCOV	Mon, Feb 14, 2022	9.18	9.31	9.09	9.11
2513	NASDAQ	BCOV	Fri, Feb 11, 2022	9.26	9.41	9.18	9.22
2512	NASDAQ	BCOV	Thu, Feb 10, 2022	9.27	9.45	9.26	9.30
2511	NASDAQ	BCOV	Wed, Feb 9, 2022	9.58	9.85	9.27	9.41
2510	NASDAQ	BCOV	Tue, Feb 8, 2022	9.27	9.57	9.27	9.53
2509	NASDAQ	BCOV	Mon, Feb 7, 2022	9.17	9.37	9.17	9.30
2508	NASDAQ	BCOV	Fri, Feb 4, 2022	9.01	9.29	8.96	9.18
2507	NASDAQ	BCOV	Thu, Feb 3, 2022	9.00	9.16	8.97	9.00
2506	NASDAQ	BCOV	Wed, Feb 2, 2022	9.39	9.47	9.14	9.17
2505	NASDAQ	BCOV	Tue, Feb 1, 2022	9.45	9.52	9.29	9.35
2504	NASDAQ	BCOV	Mon, Jan 31, 2022	9.10	9.43	8.96	9.43
2503	NASDAQ	BCOV	Fri, Jan 28, 2022	9.06	9.39	8.99	9.10
2502	NASDAQ	BCOV	Thu, Jan 27, 2022	9.22	9.30	9.05	9.08
2501	NASDAQ	BCOV	Wed, Jan 26, 2022	9.35	9.40	9.05	9.15
2500	NASDAQ	BCOV	Tue, Jan 25, 2022	9.31	9.43	9.18	9.25
2499	NASDAQ	BCOV	Mon, Jan 24, 2022	9.21	9.43	9.19	9.40
2498	NASDAQ	BCOV	Fri, Jan 21, 2022	9.46	9.58	9.25	9.34
2497	NASDAQ	BCOV	Thu, Jan 20, 2022	9.76	9.83	9.49	9.55
2496	NASDAQ	BCOV	Wed, Jan 19, 2022	9.70	9.84	9.61	9.74
2495	NASDAQ	BCOV	Tue, Jan 18, 2022	9.80	9.80	9.63	9.66
2494	NASDAQ	BCOV	Fri, Jan 14, 2022	9.72	9.88	9.67	9.85
2493	NASDAQ	BCOV	Thu, Jan 13, 2022	9.87	9.96	9.74	9.76
2492	NASDAQ	BCOV	Wed, Jan 12, 2022	10.11	10.18	9.81	9.81
2491	NASDAQ	BCOV	Tue, Jan 11, 2022	9.68	10.04	9.31	10.01
2490	NASDAQ	BCOV	Mon, Jan 10, 2022	9.85	9.99	9.74	9.99
2489	NASDAQ	BCOV	Fri, Jan 7, 2022	9.98	10.10	9.83	9.97
2488	NASDAQ	BCOV	Thu, Jan 6, 2022	9.99	10.41	9.89	10.01
2487	NASDAQ	BCOV	Wed, Jan 5, 2022	10.16	10.35	9.95	10.00
2486	NASDAQ	BCOV	Tue, Jan 4, 2022	10.24	10.52	9.97	10.15
2485	NASDAQ	BCOV	Mon, Jan 3, 2022	10.25	10.42	10.13	10.39
2484	NASDAQ	BCOV	Fri, Dec 31, 2021	10.22	10.47	10.20	10.22
2483	NASDAQ	BCOV	Thu, Dec 30, 2021	10.00	10.40	9.95	10.33
2482	NASDAQ	BCOV	Wed, Dec 29, 2021	10.10	10.18	9.97	10.04
2481	NASDAQ	BCOV	Tue, Dec 28, 2021	10.07	10.15	9.94	10.05
2480	NASDAQ	BCOV	Mon, Dec 27, 2021	10.11	10.15	9.98	10.05
2479	NASDAQ	BCOV	Thu, Dec 23, 2021	9.85	10.07	9.68	10.01
2478	NASDAQ	BCOV	Wed, Dec 22, 2021	9.83	9.98	9.68	9.89
2477	NASDAQ	BCOV	Tue, Dec 21, 2021	9.92	10.00	9.75	9.82
2476	NASDAQ	BCOV	Mon, Dec 20, 2021	9.70	9.85	9.57	9.77
2475	NASDAQ	BCOV	Fri, Dec 17, 2021	9.75	9.97	9.56	9.84
2474	NASDAQ	BCOV	Thu, Dec 16, 2021	10.01	10.34	9.74	9.77
2473	NASDAQ	BCOV	Wed, Dec 15, 2021	9.51	10.04	9.51	9.94
2472	NASDAQ	BCOV	Tue, Dec 14, 2021	9.56	9.75	9.46	9.50
2471	NASDAQ	BCOV	Mon, Dec 13, 2021	9.60	9.76	9.56	9.67
2470	NASDAQ	BCOV	Fri, Dec 10, 2021	9.74	9.89	9.51	9.66
2469	NASDAQ	BCOV	Thu, Dec 9, 2021	9.90	9.91	9.69	9.70
2468	NASDAQ	BCOV	Wed, Dec 8, 2021	9.85	10.03	9.80	9.96
2467	NASDAQ	BCOV	Tue, Dec 7, 2021	9.90	10.16	9.78	9.85
2466	NASDAQ	BCOV	Mon, Dec 6, 2021	9.66	9.83	9.47	9.77
2465	NASDAQ	BCOV	Fri, Dec 3, 2021	9.49	9.65	9.26	9.60
2464	NASDAQ	BCOV	Thu, Dec 2, 2021	9.32	9.52	9.21	9.46
2463	NASDAQ	BCOV	Wed, Dec 1, 2021	9.66	9.77	9.23	9.29
2462	NASDAQ	BCOV	Tue, Nov 30, 2021	9.79	9.85	9.58	9.63
2461	NASDAQ	BCOV	Mon, Nov 29, 2021	9.76	9.92	9.63	9.81
2460	NASDAQ	BCOV	Fri, Nov 26, 2021	9.78	9.92	9.68	9.76
2459	NASDAQ	BCOV	Wed, Nov 24, 2021	9.73	10.06	9.58	9.97
2458	NASDAQ	BCOV	Tue, Nov 23, 2021	10.00	10.05	9.57	9.89
2457	NASDAQ	BCOV	Mon, Nov 22, 2021	10.30	10.40	10.05	10.07
2456	NASDAQ	BCOV	Fri, Nov 19, 2021	10.04	10.34	9.96	10.31
2455	NASDAQ	BCOV	Thu, Nov 18, 2021	10.36	10.50	10.03	10.08
2454	NASDAQ	BCOV	Wed, Nov 17, 2021	10.32	10.40	10.17	10.19
2453	NASDAQ	BCOV	Tue, Nov 16, 2021	10.29	10.48	10.19	10.39
2452	NASDAQ	BCOV	Mon, Nov 15, 2021	10.21	10.21	10.06	10.21
2451	NASDAQ	BCOV	Fri, Nov 12, 2021	10.30	10.35	10.16	10.18
2450	NASDAQ	BCOV	Thu, Nov 11, 2021	9.93	10.27	9.93	10.18
2449	NASDAQ	BCOV	Wed, Nov 10, 2021	10.00	10.38	10.00	10.13
2448	NASDAQ	BCOV	Tue, Nov 9, 2021	10.08	10.13	9.96	10.09
2447	NASDAQ	BCOV	Mon, Nov 8, 2021	10.03	10.15	9.95	10.12
2446	NASDAQ	BCOV	Fri, Nov 5, 2021	10.30	10.33	10.01	10.02
2445	NASDAQ	BCOV	Thu, Nov 4, 2021	10.40	10.66	10.19	10.29
2444	NASDAQ	BCOV	Wed, Nov 3, 2021	10.41	10.67	10.31	10.45
2443	NASDAQ	BCOV	Tue, Nov 2, 2021	10.36	10.58	10.15	10.37
2442	NASDAQ	BCOV	Mon, Nov 1, 2021	9.89	10.25	9.83	9.94
2441	NASDAQ	BCOV	Fri, Oct 29, 2021	9.42	10.08	9.32	9.92
2440	NASDAQ	BCOV	Thu, Oct 28, 2021	9.20	9.77	9.20	9.40
2439	NASDAQ	BCOV	Wed, Oct 27, 2021	12.07	12.25	11.86	11.86
2438	NASDAQ	BCOV	Tue, Oct 26, 2021	12.25	12.38	12.14	12.16
2437	NASDAQ	BCOV	Mon, Oct 25, 2021	11.85	12.31	11.82	12.17
2436	NASDAQ	BCOV	Fri, Oct 22, 2021	12.22	12.23	11.69	11.84
2435	NASDAQ	BCOV	Thu, Oct 21, 2021	11.99	12.41	11.99	12.25
2434	NASDAQ	BCOV	Wed, Oct 20, 2021	11.98	12.11	11.82	12.00
2433	NASDAQ	BCOV	Tue, Oct 19, 2021	12.13	12.22	12.00	12.02
2432	NASDAQ	BCOV	Mon, Oct 18, 2021	12.19	12.38	12.08	12.13
2431	NASDAQ	BCOV	Fri, Oct 15, 2021	12.30	12.46	12.20	12.27
2430	NASDAQ	BCOV	Thu, Oct 14, 2021	12.32	12.42	12.05	12.12
2429	NASDAQ	BCOV	Wed, Oct 13, 2021	12.11	12.23	12.05	12.23
2428	NASDAQ	BCOV	Tue, Oct 12, 2021	12.27	12.30	12.05	12.06
2427	NASDAQ	BCOV	Mon, Oct 11, 2021	12.04	12.35	12.02	12.25
2426	NASDAQ	BCOV	Fri, Oct 8, 2021	11.76	12.14	11.76	12.11
2425	NASDAQ	BCOV	Thu, Oct 7, 2021	11.89	12.06	11.73	11.79
2424	NASDAQ	BCOV	Wed, Oct 6, 2021	11.16	11.69	11.16	11.66
2423	NASDAQ	BCOV	Tue, Oct 5, 2021	11.30	11.52	11.30	11.35
2422	NASDAQ	BCOV	Mon, Oct 4, 2021	11.41	11.41	11.19	11.28
2421	NASDAQ	BCOV	Fri, Oct 1, 2021	11.57	11.60	11.32	11.48
2420	NASDAQ	BCOV	Thu, Sep 30, 2021	11.72	11.86	11.48	11.54
2419	NASDAQ	BCOV	Wed, Sep 29, 2021	11.67	11.82	11.59	11.68
2418	NASDAQ	BCOV	Tue, Sep 28, 2021	11.68	11.76	11.53	11.62
2417	NASDAQ	BCOV	Mon, Sep 27, 2021	11.57	11.86	11.54	11.77
2416	NASDAQ	BCOV	Fri, Sep 24, 2021	11.39	11.69	11.33	11.67
2415	NASDAQ	BCOV	Thu, Sep 23, 2021	11.26	11.53	11.21	11.51
2414	NASDAQ	BCOV	Wed, Sep 22, 2021	10.97	11.28	10.97	11.18
2413	NASDAQ	BCOV	Tue, Sep 21, 2021	11.08	11.22	10.97	10.99
2412	NASDAQ	BCOV	Mon, Sep 20, 2021	11.25	11.25	10.95	11.06
2411	NASDAQ	BCOV	Fri, Sep 17, 2021	11.52	11.57	11.26	11.31
2410	NASDAQ	BCOV	Thu, Sep 16, 2021	11.55	11.55	11.28	11.46
2409	NASDAQ	BCOV	Wed, Sep 15, 2021	11.96	12.06	11.38	11.42
2408	NASDAQ	BCOV	Tue, Sep 14, 2021	12.06	12.11	11.92	11.95
2407	NASDAQ	BCOV	Mon, Sep 13, 2021	12.20	12.26	11.57	12.06
2406	NASDAQ	BCOV	Fri, Sep 10, 2021	12.28	12.55	12.15	12.16
2405	NASDAQ	BCOV	Thu, Sep 9, 2021	12.01	12.27	12.01	12.22
2404	NASDAQ	BCOV	Wed, Sep 8, 2021	11.93	12.09	11.82	12.02
2403	NASDAQ	BCOV	Tue, Sep 7, 2021	11.84	12.01	11.84	11.93
2402	NASDAQ	BCOV	Fri, Sep 3, 2021	11.75	12.12	11.70	11.85
2401	NASDAQ	BCOV	Thu, Sep 2, 2021	11.49	11.68	11.44	11.66
2400	NASDAQ	BCOV	Wed, Sep 1, 2021	11.36	11.61	11.36	11.49
2399	NASDAQ	BCOV	Tue, Aug 31, 2021	11.53	11.53	11.34	11.36
2398	NASDAQ	BCOV	Mon, Aug 30, 2021	11.68	11.68	11.40	11.43
2397	NASDAQ	BCOV	Fri, Aug 27, 2021	11.46	11.70	11.42	11.64
2396	NASDAQ	BCOV	Thu, Aug 26, 2021	11.56	11.56	11.36	11.36
2395	NASDAQ	BCOV	Wed, Aug 25, 2021	11.73	11.79	11.55	11.56
2394	NASDAQ	BCOV	Tue, Aug 24, 2021	11.50	11.70	11.44	11.68
2393	NASDAQ	BCOV	Mon, Aug 23, 2021	11.61	11.61	11.31	11.43
2392	NASDAQ	BCOV	Fri, Aug 20, 2021	11.30	11.54	11.29	11.40
2391	NASDAQ	BCOV	Thu, Aug 19, 2021	11.61	11.69	11.39	11.40
2390	NASDAQ	BCOV	Wed, Aug 18, 2021	11.43	11.88	11.37	11.65
2389	NASDAQ	BCOV	Tue, Aug 17, 2021	11.45	11.46	11.13	11.21
2388	NASDAQ	BCOV	Mon, Aug 16, 2021	11.54	11.55	11.34	11.45
2387	NASDAQ	BCOV	Fri, Aug 13, 2021	11.60	11.62	11.39	11.57
2386	NASDAQ	BCOV	Thu, Aug 12, 2021	11.59	11.72	11.51	11.67
2385	NASDAQ	BCOV	Wed, Aug 11, 2021	11.52	11.69	11.42	11.64
2384	NASDAQ	BCOV	Tue, Aug 10, 2021	11.66	11.80	11.48	11.56
2383	NASDAQ	BCOV	Mon, Aug 9, 2021	11.52	11.87	11.39	11.54
2382	NASDAQ	BCOV	Fri, Aug 6, 2021	11.48	11.60	11.35	11.44
2381	NASDAQ	BCOV	Thu, Aug 5, 2021	11.41	11.73	11.19	11.49
2380	NASDAQ	BCOV	Wed, Aug 4, 2021	11.45	11.87	11.38	11.41
2379	NASDAQ	BCOV	Tue, Aug 3, 2021	11.55	11.91	11.44	11.61
2378	NASDAQ	BCOV	Mon, Aug 2, 2021	11.46	11.73	11.11	11.52
2377	NASDAQ	BCOV	Fri, Jul 30, 2021	11.01	11.53	11.01	11.47
2376	NASDAQ	BCOV	Thu, Jul 29, 2021	11.58	11.97	10.76	11.31
2375	NASDAQ	BCOV	Wed, Jul 28, 2021	12.81	13.18	12.80	13.16
2374	NASDAQ	BCOV	Tue, Jul 27, 2021	12.69	12.83	12.59	12.80
2373	NASDAQ	BCOV	Mon, Jul 26, 2021	12.90	13.05	12.61	12.73
2372	NASDAQ	BCOV	Fri, Jul 23, 2021	12.75	12.95	12.60	12.87
2371	NASDAQ	BCOV	Thu, Jul 22, 2021	12.90	12.96	12.60	12.68
2370	NASDAQ	BCOV	Wed, Jul 21, 2021	13.03	13.25	12.88	12.99
2369	NASDAQ	BCOV	Tue, Jul 20, 2021	12.72	13.10	12.51	12.96
2368	NASDAQ	BCOV	Mon, Jul 19, 2021	12.53	12.99	12.50	12.65
2367	NASDAQ	BCOV	Fri, Jul 16, 2021	13.79	13.79	12.64	12.85
2366	NASDAQ	BCOV	Thu, Jul 15, 2021	13.39	13.49	12.81	12.88
2365	NASDAQ	BCOV	Wed, Jul 14, 2021	13.73	13.95	13.39	13.46
2364	NASDAQ	BCOV	Tue, Jul 13, 2021	13.65	13.67	13.39	13.63
2363	NASDAQ	BCOV	Mon, Jul 12, 2021	13.95	14.00	13.73	13.75
2362	NASDAQ	BCOV	Fri, Jul 9, 2021	13.56	13.87	13.40	13.83
2361	NASDAQ	BCOV	Thu, Jul 8, 2021	13.46	13.68	13.25	13.44
2360	NASDAQ	BCOV	Wed, Jul 7, 2021	14.13	14.15	13.52	13.76
2359	NASDAQ	BCOV	Tue, Jul 6, 2021	14.29	14.31	14.02	14.03
2358	NASDAQ	BCOV	Fri, Jul 2, 2021	14.50	14.50	14.20	14.23
2357	NASDAQ	BCOV	Thu, Jul 1, 2021	14.42	14.49	14.20	14.43
2356	NASDAQ	BCOV	Wed, Jun 30, 2021	14.31	14.43	14.22	14.35
2355	NASDAQ	BCOV	Tue, Jun 29, 2021	14.63	14.63	14.21	14.35
2354	NASDAQ	BCOV	Mon, Jun 28, 2021	14.43	14.80	14.33	14.61
2353	NASDAQ	BCOV	Fri, Jun 25, 2021	14.28	14.49	14.02	14.42
2352	NASDAQ	BCOV	Thu, Jun 24, 2021	14.08	14.36	13.92	14.27
2351	NASDAQ	BCOV	Wed, Jun 23, 2021	13.84	14.03	13.76	13.89
2350	NASDAQ	BCOV	Tue, Jun 22, 2021	13.75	13.81	13.46	13.78
2349	NASDAQ	BCOV	Mon, Jun 21, 2021	13.42	13.68	13.21	13.60
2348	NASDAQ	BCOV	Fri, Jun 18, 2021	13.62	13.71	13.33	13.45
2347	NASDAQ	BCOV	Thu, Jun 17, 2021	13.67	13.93	13.61	13.72
2346	NASDAQ	BCOV	Wed, Jun 16, 2021	13.86	13.97	13.63	13.81
2345	NASDAQ	BCOV	Tue, Jun 15, 2021	14.21	14.24	13.86	13.91
2344	NASDAQ	BCOV	Mon, Jun 14, 2021	14.20	14.42	14.07	14.24
2343	NASDAQ	BCOV	Fri, Jun 11, 2021	13.97	14.30	13.89	14.20
2342	NASDAQ	BCOV	Thu, Jun 10, 2021	13.72	13.85	13.49	13.77
2341	NASDAQ	BCOV	Wed, Jun 9, 2021	14.07	14.18	13.70	13.76
2340	NASDAQ	BCOV	Tue, Jun 8, 2021	14.16	14.20	13.83	13.99
2339	NASDAQ	BCOV	Mon, Jun 7, 2021	14.10	14.19	13.95	14.11
2338	NASDAQ	BCOV	Fri, Jun 4, 2021	14.11	14.30	14.06	14.15
2337	NASDAQ	BCOV	Thu, Jun 3, 2021	14.22	14.33	14.02	14.03
2336	NASDAQ	BCOV	Wed, Jun 2, 2021	14.33	14.44	14.04	14.41
2335	NASDAQ	BCOV	Tue, Jun 1, 2021	14.50	15.00	14.22	14.38
2334	NASDAQ	BCOV	Fri, May 28, 2021	14.74	14.91	14.43	14.50
2333	NASDAQ	BCOV	Thu, May 27, 2021	14.52	14.97	14.49	14.79
2332	NASDAQ	BCOV	Wed, May 26, 2021	14.45	14.70	14.45	14.58
2331	NASDAQ	BCOV	Tue, May 25, 2021	14.48	14.70	14.24	14.35
2330	NASDAQ	BCOV	Mon, May 24, 2021	13.91	14.38	13.78	14.30
2329	NASDAQ	BCOV	Fri, May 21, 2021	14.34	14.34	13.82	13.86
2328	NASDAQ	BCOV	Thu, May 20, 2021	13.92	14.34	13.83	14.13
2327	NASDAQ	BCOV	Wed, May 19, 2021	13.50	13.92	13.35	13.90
2326	NASDAQ	BCOV	Tue, May 18, 2021	13.72	14.19	13.60	13.75
2325	NASDAQ	BCOV	Mon, May 17, 2021	13.57	13.88	13.30	13.54
2324	NASDAQ	BCOV	Fri, May 14, 2021	13.41	13.78	13.22	13.72
2323	NASDAQ	BCOV	Thu, May 13, 2021	13.50	13.73	13.08	13.23
2322	NASDAQ	BCOV	Wed, May 12, 2021	13.41	13.66	13.30	13.34
2321	NASDAQ	BCOV	Tue, May 11, 2021	13.00	13.81	13.00	13.74
2320	NASDAQ	BCOV	Mon, May 10, 2021	14.01	14.01	13.45	13.50
2319	NASDAQ	BCOV	Fri, May 7, 2021	14.12	14.15	13.90	14.09
2318	NASDAQ	BCOV	Thu, May 6, 2021	13.86	14.08	13.66	14.05
2317	NASDAQ	BCOV	Wed, May 5, 2021	14.32	14.50	14.01	14.05
2316	NASDAQ	BCOV	Tue, May 4, 2021	14.71	14.71	13.81	14.23
2315	NASDAQ	BCOV	Mon, May 3, 2021	14.66	14.99	14.30	14.89
2314	NASDAQ	BCOV	Fri, Apr 30, 2021	15.50	15.57	14.40	14.52
2313	NASDAQ	BCOV	Thu, Apr 29, 2021	16.67	16.87	15.50	15.56
2312	NASDAQ	BCOV	Wed, Apr 28, 2021	19.50	19.70	19.11	19.45
2311	NASDAQ	BCOV	Tue, Apr 27, 2021	19.86	19.86	19.32	19.48
2310	NASDAQ	BCOV	Mon, Apr 26, 2021	19.60	19.94	19.45	19.69
2309	NASDAQ	BCOV	Fri, Apr 23, 2021	19.16	19.71	19.16	19.57
2308	NASDAQ	BCOV	Thu, Apr 22, 2021	19.18	19.85	19.03	19.06
2307	NASDAQ	BCOV	Wed, Apr 21, 2021	18.34	19.10	18.02	19.02
2306	NASDAQ	BCOV	Tue, Apr 20, 2021	19.77	19.77	18.25	18.40
2305	NASDAQ	BCOV	Mon, Apr 19, 2021	21.19	21.60	19.71	20.00
2304	NASDAQ	BCOV	Fri, Apr 16, 2021	21.25	21.88	20.78	21.42
2303	NASDAQ	BCOV	Thu, Apr 15, 2021	21.59	22.19	20.50	21.20
2302	NASDAQ	BCOV	Wed, Apr 14, 2021	21.59	21.97	21.19	21.28
2301	NASDAQ	BCOV	Tue, Apr 13, 2021	21.51	21.69	21.20	21.49
2300	NASDAQ	BCOV	Mon, Apr 12, 2021	21.50	21.67	20.95	21.44
2299	NASDAQ	BCOV	Fri, Apr 9, 2021	22.10	22.23	21.23	21.60
2298	NASDAQ	BCOV	Thu, Apr 8, 2021	21.99	22.74	21.77	22.22
2297	NASDAQ	BCOV	Wed, Apr 7, 2021	21.70	22.24	21.52	21.67
2296	NASDAQ	BCOV	Tue, Apr 6, 2021	21.77	22.32	21.26	21.67
2295	NASDAQ	BCOV	Mon, Apr 5, 2021	21.71	22.25	20.99	21.88
2294	NASDAQ	BCOV	Thu, Apr 1, 2021	20.46	21.32	20.27	21.29
2293	NASDAQ	BCOV	Wed, Mar 31, 2021	19.87	20.58	19.82	20.12
2292	NASDAQ	BCOV	Tue, Mar 30, 2021	19.26	19.69	19.00	19.62
2291	NASDAQ	BCOV	Mon, Mar 29, 2021	20.57	21.05	19.33	19.50
2290	NASDAQ	BCOV	Fri, Mar 26, 2021	20.93	21.12	20.27	20.80
2289	NASDAQ	BCOV	Thu, Mar 25, 2021	20.18	20.89	19.64	20.87
2288	NASDAQ	BCOV	Wed, Mar 24, 2021	22.06	22.14	20.46	20.49
2287	NASDAQ	BCOV	Tue, Mar 23, 2021	22.29	22.69	21.73	21.86
2286	NASDAQ	BCOV	Mon, Mar 22, 2021	21.95	22.60	21.72	22.26
2285	NASDAQ	BCOV	Fri, Mar 19, 2021	22.17	22.41	21.55	21.84
2284	NASDAQ	BCOV	Thu, Mar 18, 2021	23.08	23.54	21.56	21.85
2283	NASDAQ	BCOV	Wed, Mar 17, 2021	23.20	23.57	22.45	23.34
2282	NASDAQ	BCOV	Tue, Mar 16, 2021	22.76	23.73	22.58	23.24
2281	NASDAQ	BCOV	Mon, Mar 15, 2021	22.59	22.93	22.16	22.80
2280	NASDAQ	BCOV	Fri, Mar 12, 2021	21.44	22.60	21.02	22.55
2279	NASDAQ	BCOV	Thu, Mar 11, 2021	22.00	22.45	21.60	22.41
2278	NASDAQ	BCOV	Wed, Mar 10, 2021	21.91	22.35	21.37	21.65
2277	NASDAQ	BCOV	Tue, Mar 9, 2021	20.68	21.68	20.68	21.57
2276	NASDAQ	BCOV	Mon, Mar 8, 2021	21.04	21.13	19.89	19.93
2275	NASDAQ	BCOV	Fri, Mar 5, 2021	21.18	21.46	19.36	20.94
2274	NASDAQ	BCOV	Thu, Mar 4, 2021	22.17	22.73	21.19	21.52
2273	NASDAQ	BCOV	Wed, Mar 3, 2021	22.89	23.46	22.63	22.70
2272	NASDAQ	BCOV	Tue, Mar 2, 2021	22.81	23.09	22.45	22.70
2271	NASDAQ	BCOV	Mon, Mar 1, 2021	22.18	22.81	22.01	22.75
2270	NASDAQ	BCOV	Fri, Feb 26, 2021	21.85	22.31	21.14	21.78
2269	NASDAQ	BCOV	Thu, Feb 25, 2021	22.99	23.05	21.58	21.80
2268	NASDAQ	BCOV	Wed, Feb 24, 2021	22.20	23.34	21.59	23.28
2267	NASDAQ	BCOV	Tue, Feb 23, 2021	21.78	22.67	20.83	22.33
2266	NASDAQ	BCOV	Mon, Feb 22, 2021	23.93	24.60	22.72	22.90
2265	NASDAQ	BCOV	Fri, Feb 19, 2021	24.88	25.26	23.87	24.43
2264	NASDAQ	BCOV	Thu, Feb 18, 2021	22.50	25.00	22.02	24.77
2263	NASDAQ	BCOV	Wed, Feb 17, 2021	19.68	20.41	19.32	20.34
2262	NASDAQ	BCOV	Tue, Feb 16, 2021	21.22	21.52	20.11	20.20
2261	NASDAQ	BCOV	Fri, Feb 12, 2021	21.23	21.28	20.43	21.25
2260	NASDAQ	BCOV	Thu, Feb 11, 2021	20.00	21.43	19.95	21.24
2259	NASDAQ	BCOV	Wed, Feb 10, 2021	18.99	19.91	18.96	19.75
2258	NASDAQ	BCOV	Tue, Feb 9, 2021	18.42	18.90	18.19	18.74
2257	NASDAQ	BCOV	Mon, Feb 8, 2021	18.61	19.15	18.08	18.23
2256	NASDAQ	BCOV	Fri, Feb 5, 2021	17.98	18.50	17.73	18.46
2255	NASDAQ	BCOV	Thu, Feb 4, 2021	17.07	17.74	16.96	17.73
2254	NASDAQ	BCOV	Wed, Feb 3, 2021	17.23	17.35	16.80	16.96
2253	NASDAQ	BCOV	Tue, Feb 2, 2021	16.80	17.30	16.58	17.28
2252	NASDAQ	BCOV	Mon, Feb 1, 2021	16.51	16.67	15.95	16.60
2251	NASDAQ	BCOV	Fri, Jan 29, 2021	16.45	16.98	16.15	16.45
2250	NASDAQ	BCOV	Thu, Jan 28, 2021	16.58	16.92	15.92	16.53
2249	NASDAQ	BCOV	Wed, Jan 27, 2021	16.80	17.21	16.20	16.43
2248	NASDAQ	BCOV	Tue, Jan 26, 2021	17.88	18.03	17.00	17.18
2247	NASDAQ	BCOV	Mon, Jan 25, 2021	19.00	19.35	17.62	17.79
2246	NASDAQ	BCOV	Fri, Jan 22, 2021	18.25	19.07	18.25	18.93
2245	NASDAQ	BCOV	Thu, Jan 21, 2021	18.50	18.63	18.26	18.46
2244	NASDAQ	BCOV	Wed, Jan 20, 2021	18.03	18.72	18.03	18.47
2243	NASDAQ	BCOV	Tue, Jan 19, 2021	17.79	18.06	17.44	18.03
2242	NASDAQ	BCOV	Fri, Jan 15, 2021	17.93	18.41	17.55	17.56
2241	NASDAQ	BCOV	Thu, Jan 14, 2021	18.26	18.78	17.94	18.06
2240	NASDAQ	BCOV	Wed, Jan 13, 2021	18.46	18.68	18.10	18.23
2239	NASDAQ	BCOV	Tue, Jan 12, 2021	18.04	18.63	18.03	18.43
2238	NASDAQ	BCOV	Mon, Jan 11, 2021	17.92	18.18	17.82	18.06
2237	NASDAQ	BCOV	Fri, Jan 8, 2021	18.25	18.37	17.87	18.19
2236	NASDAQ	BCOV	Thu, Jan 7, 2021	17.96	18.32	17.51	18.09
2235	NASDAQ	BCOV	Wed, Jan 6, 2021	17.59	18.11	17.50	17.80
2234	NASDAQ	BCOV	Tue, Jan 5, 2021	17.82	18.29	17.26	17.71
2233	NASDAQ	BCOV	Mon, Jan 4, 2021	19.11	19.46	17.94	17.99
2232	NASDAQ	BCOV	Thu, Dec 31, 2020	18.40	18.47	17.92	18.40
2231	NASDAQ	BCOV	Wed, Dec 30, 2020	18.66	18.75	17.89	18.33
2230	NASDAQ	BCOV	Tue, Dec 29, 2020	18.88	19.31	17.76	18.31
2229	NASDAQ	BCOV	Mon, Dec 28, 2020	18.30	19.36	18.00	18.83
2228	NASDAQ	BCOV	Thu, Dec 24, 2020	17.44	17.70	17.33	17.64
2227	NASDAQ	BCOV	Wed, Dec 23, 2020	17.63	17.90	17.13	17.28
2226	NASDAQ	BCOV	Tue, Dec 22, 2020	17.80	17.83	17.29	17.67
2225	NASDAQ	BCOV	Mon, Dec 21, 2020	17.49	17.91	17.49	17.63
2224	NASDAQ	BCOV	Fri, Dec 18, 2020	17.71	17.98	17.63	17.85
2223	NASDAQ	BCOV	Thu, Dec 17, 2020	17.24	17.69	17.24	17.62
2222	NASDAQ	BCOV	Wed, Dec 16, 2020	17.09	17.42	17.06	17.19
2221	NASDAQ	BCOV	Tue, Dec 15, 2020	17.11	17.28	16.72	17.00
2220	NASDAQ	BCOV	Mon, Dec 14, 2020	16.84	17.29	16.84	17.02
2219	NASDAQ	BCOV	Fri, Dec 11, 2020	17.25	17.55	16.82	16.88
2218	NASDAQ	BCOV	Thu, Dec 10, 2020	17.15	17.45	16.99	17.32
2217	NASDAQ	BCOV	Wed, Dec 9, 2020	17.83	18.24	17.06	17.24
2216	NASDAQ	BCOV	Tue, Dec 8, 2020	17.56	17.83	17.27	17.78
2215	NASDAQ	BCOV	Mon, Dec 7, 2020	17.70	17.79	17.42	17.57
2214	NASDAQ	BCOV	Fri, Dec 4, 2020	17.43	17.69	17.22	17.57
2213	NASDAQ	BCOV	Thu, Dec 3, 2020	16.16	17.60	16.10	17.29
2212	NASDAQ	BCOV	Wed, Dec 2, 2020	16.35	16.57	15.74	15.93
2211	NASDAQ	BCOV	Tue, Dec 1, 2020	17.00	17.28	16.08	16.57
2210	NASDAQ	BCOV	Mon, Nov 30, 2020	15.75	17.52	15.65	16.70
2209	NASDAQ	BCOV	Fri, Nov 27, 2020	15.92	16.10	14.71	15.42
2208	NASDAQ	BCOV	Wed, Nov 25, 2020	13.20	15.71	12.93	15.38
2207	NASDAQ	BCOV	Tue, Nov 24, 2020	14.19	14.21	13.13	13.19
2206	NASDAQ	BCOV	Mon, Nov 23, 2020	13.50	14.07	13.39	13.89
2205	NASDAQ	BCOV	Fri, Nov 20, 2020	13.11	13.41	13.01	13.40
2204	NASDAQ	BCOV	Thu, Nov 19, 2020	12.87	13.24	12.81	13.19
2203	NASDAQ	BCOV	Wed, Nov 18, 2020	13.13	13.29	12.85	12.87
2202	NASDAQ	BCOV	Tue, Nov 17, 2020	12.98	13.12	12.66	13.06
2201	NASDAQ	BCOV	Mon, Nov 16, 2020	13.07	13.34	12.80	12.98
2200	NASDAQ	BCOV	Fri, Nov 13, 2020	12.79	12.97	12.66	12.84
2199	NASDAQ	BCOV	Thu, Nov 12, 2020	12.67	12.90	12.57	12.66
2198	NASDAQ	BCOV	Wed, Nov 11, 2020	12.44	12.68	12.22	12.66
2197	NASDAQ	BCOV	Tue, Nov 10, 2020	12.61	12.66	12.20	12.32
2196	NASDAQ	BCOV	Mon, Nov 9, 2020	13.48	13.71	12.53	12.53
2195	NASDAQ	BCOV	Fri, Nov 6, 2020	13.00	13.04	12.61	12.97
2194	NASDAQ	BCOV	Thu, Nov 5, 2020	12.88	13.23	12.74	13.06
2193	NASDAQ	BCOV	Wed, Nov 4, 2020	12.84	13.00	12.55	12.74
2192	NASDAQ	BCOV	Tue, Nov 3, 2020	12.74	12.91	12.60	12.79
2191	NASDAQ	BCOV	Mon, Nov 2, 2020	12.65	12.73	12.15	12.58
2190	NASDAQ	BCOV	Fri, Oct 30, 2020	13.30	13.36	12.50	12.65
2189	NASDAQ	BCOV	Thu, Oct 29, 2020	13.28	14.07	12.66	13.25
2188	NASDAQ	BCOV	Wed, Oct 28, 2020	12.96	13.28	12.80	13.12
2187	NASDAQ	BCOV	Tue, Oct 27, 2020	13.54	13.69	13.15	13.44
2186	NASDAQ	BCOV	Mon, Oct 26, 2020	13.58	13.77	13.10	13.55
2185	NASDAQ	BCOV	Fri, Oct 23, 2020	13.11	14.11	12.95	13.90
2184	NASDAQ	BCOV	Thu, Oct 22, 2020	13.75	13.76	12.60	12.95
2183	NASDAQ	BCOV	Wed, Oct 21, 2020	12.00	12.80	12.00	12.46
2182	NASDAQ	BCOV	Tue, Oct 20, 2020	12.13	12.20	11.62	11.93
2181	NASDAQ	BCOV	Mon, Oct 19, 2020	11.80	12.13	11.80	11.99
2180	NASDAQ	BCOV	Fri, Oct 16, 2020	11.80	11.97	11.77	11.82
2179	NASDAQ	BCOV	Thu, Oct 15, 2020	11.34	11.82	10.95	11.79
2178	NASDAQ	BCOV	Wed, Oct 14, 2020	11.43	12.33	11.43	11.53
2177	NASDAQ	BCOV	Tue, Oct 13, 2020	10.93	11.25	10.90	11.21
2176	NASDAQ	BCOV	Mon, Oct 12, 2020	10.83	11.06	10.41	10.99
2175	NASDAQ	BCOV	Fri, Oct 9, 2020	10.84	10.93	10.69	10.72
2174	NASDAQ	BCOV	Thu, Oct 8, 2020	10.95	11.00	10.63	10.71
2173	NASDAQ	BCOV	Wed, Oct 7, 2020	10.60	10.83	10.56	10.77
2172	NASDAQ	BCOV	Tue, Oct 6, 2020	10.32	10.76	10.27	10.53
2171	NASDAQ	BCOV	Mon, Oct 5, 2020	10.09	10.31	9.97	10.29
2170	NASDAQ	BCOV	Fri, Oct 2, 2020	10.16	10.29	10.00	10.05
2169	NASDAQ	BCOV	Thu, Oct 1, 2020	10.37	10.43	10.16	10.34
2168	NASDAQ	BCOV	Wed, Sep 30, 2020	10.37	10.46	10.12	10.24
2167	NASDAQ	BCOV	Tue, Sep 29, 2020	10.42	10.62	10.23	10.39
2166	NASDAQ	BCOV	Mon, Sep 28, 2020	10.05	10.17	9.94	10.12
2165	NASDAQ	BCOV	Fri, Sep 25, 2020	9.67	10.00	9.66	9.94
2164	NASDAQ	BCOV	Thu, Sep 24, 2020	9.92	9.98	9.68	9.74
2163	NASDAQ	BCOV	Wed, Sep 23, 2020	10.33	10.35	9.90	10.00
2162	NASDAQ	BCOV	Tue, Sep 22, 2020	10.31	10.41	10.13	10.37
2161	NASDAQ	BCOV	Mon, Sep 21, 2020	10.02	10.26	9.94	10.23
2160	NASDAQ	BCOV	Fri, Sep 18, 2020	10.09	10.26	9.98	10.19
2159	NASDAQ	BCOV	Thu, Sep 17, 2020	9.90	10.09	9.85	10.03
2158	NASDAQ	BCOV	Wed, Sep 16, 2020	9.95	10.12	9.85	10.06
2157	NASDAQ	BCOV	Tue, Sep 15, 2020	9.95	10.08	9.66	9.92
2156	NASDAQ	BCOV	Mon, Sep 14, 2020	10.13	10.15	9.68	9.86
2155	NASDAQ	BCOV	Fri, Sep 11, 2020	10.08	10.27	9.94	9.99
2154	NASDAQ	BCOV	Thu, Sep 10, 2020	10.40	10.40	9.94	9.95
2153	NASDAQ	BCOV	Wed, Sep 9, 2020	10.32	10.34	10.18	10.22
2152	NASDAQ	BCOV	Tue, Sep 8, 2020	10.12	10.33	9.93	10.15
2151	NASDAQ	BCOV	Fri, Sep 4, 2020	10.75	10.75	10.05	10.33
2150	NASDAQ	BCOV	Thu, Sep 3, 2020	11.14	11.32	10.56	10.65
2149	NASDAQ	BCOV	Wed, Sep 2, 2020	11.11	11.30	10.94	11.25
2148	NASDAQ	BCOV	Tue, Sep 1, 2020	11.12	11.20	10.98	11.04
2147	NASDAQ	BCOV	Mon, Aug 31, 2020	11.15	11.19	10.89	11.12
2146	NASDAQ	BCOV	Fri, Aug 28, 2020	11.20	11.23	11.02	11.15
2145	NASDAQ	BCOV	Thu, Aug 27, 2020	11.24	11.28	10.90	11.13
2144	NASDAQ	BCOV	Wed, Aug 26, 2020	11.12	11.27	11.07	11.23
2143	NASDAQ	BCOV	Tue, Aug 25, 2020	11.23	11.25	10.97	11.16
2142	NASDAQ	BCOV	Mon, Aug 24, 2020	11.38	11.38	11.03	11.17
2141	NASDAQ	BCOV	Fri, Aug 21, 2020	11.32	11.33	11.16	11.24
2140	NASDAQ	BCOV	Thu, Aug 20, 2020	10.95	11.43	10.95	11.25
2139	NASDAQ	BCOV	Wed, Aug 19, 2020	11.05	11.10	10.90	11.07
2138	NASDAQ	BCOV	Tue, Aug 18, 2020	11.08	11.16	10.50	10.97
2137	NASDAQ	BCOV	Mon, Aug 17, 2020	10.92	11.25	10.92	11.07
2136	NASDAQ	BCOV	Fri, Aug 14, 2020	11.36	11.36	10.79	10.84
2135	NASDAQ	BCOV	Thu, Aug 13, 2020	10.90	11.49	10.90	11.35
2134	NASDAQ	BCOV	Wed, Aug 12, 2020	10.85	11.05	10.83	10.93
2133	NASDAQ	BCOV	Tue, Aug 11, 2020	10.85	11.13	10.74	10.79
2132	NASDAQ	BCOV	Mon, Aug 10, 2020	10.81	10.96	10.70	10.82
2131	NASDAQ	BCOV	Fri, Aug 7, 2020	10.79	10.97	10.57	10.76
2130	NASDAQ	BCOV	Thu, Aug 6, 2020	10.86	10.96	10.76	10.84
2129	NASDAQ	BCOV	Wed, Aug 5, 2020	10.76	10.85	10.68	10.80
2128	NASDAQ	BCOV	Tue, Aug 4, 2020	10.70	10.99	10.64	10.74
2127	NASDAQ	BCOV	Mon, Aug 3, 2020	10.44	10.77	10.14	10.73
2126	NASDAQ	BCOV	Fri, Jul 31, 2020	10.39	10.70	10.37	10.58
2125	NASDAQ	BCOV	Thu, Jul 30, 2020	10.39	10.57	10.16	10.31
2124	NASDAQ	BCOV	Wed, Jul 29, 2020	10.25	10.88	10.21	10.54
2123	NASDAQ	BCOV	Tue, Jul 28, 2020	11.40	11.69	10.17	10.29
2122	NASDAQ	BCOV	Mon, Jul 27, 2020	11.37	11.99	11.23	11.81
2121	NASDAQ	BCOV	Fri, Jul 24, 2020	11.31	11.55	10.80	11.20
2120	NASDAQ	BCOV	Thu, Jul 23, 2020	10.38	13.36	9.96	11.64
2119	NASDAQ	BCOV	Wed, Jul 22, 2020	8.04	8.13	7.83	8.07
2118	NASDAQ	BCOV	Tue, Jul 21, 2020	8.04	8.14	7.89	8.05
2117	NASDAQ	BCOV	Mon, Jul 20, 2020	7.90	8.11	7.90	8.08
2116	NASDAQ	BCOV	Fri, Jul 17, 2020	7.69	7.94	7.69	7.91
2115	NASDAQ	BCOV	Thu, Jul 16, 2020	7.73	7.73	7.58	7.70
2114	NASDAQ	BCOV	Wed, Jul 15, 2020	7.71	8.06	7.66	7.79
2113	NASDAQ	BCOV	Tue, Jul 14, 2020	7.50	7.66	7.45	7.61
2112	NASDAQ	BCOV	Mon, Jul 13, 2020	7.76	7.82	7.50	7.51
2111	NASDAQ	BCOV	Fri, Jul 10, 2020	7.57	7.72	7.47	7.71
2110	NASDAQ	BCOV	Thu, Jul 9, 2020	7.57	7.68	7.50	7.57
2109	NASDAQ	BCOV	Wed, Jul 8, 2020	7.64	7.68	7.48	7.58
2108	NASDAQ	BCOV	Tue, Jul 7, 2020	7.75	7.86	7.63	7.63
2107	NASDAQ	BCOV	Mon, Jul 6, 2020	7.93	7.93	7.72	7.81
2106	NASDAQ	BCOV	Thu, Jul 2, 2020	7.84	7.87	7.71	7.75
2105	NASDAQ	BCOV	Wed, Jul 1, 2020	7.91	7.91	7.69	7.73
2104	NASDAQ	BCOV	Tue, Jun 30, 2020	7.55	7.90	7.55	7.88
2103	NASDAQ	BCOV	Mon, Jun 29, 2020	7.56	7.70	7.43	7.56
2102	NASDAQ	BCOV	Fri, Jun 26, 2020	7.76	7.76	7.45	7.47
2101	NASDAQ	BCOV	Thu, Jun 25, 2020	7.94	7.94	7.71	7.79
2100	NASDAQ	BCOV	Wed, Jun 24, 2020	7.81	8.04	7.78	7.96
2099	NASDAQ	BCOV	Tue, Jun 23, 2020	7.92	8.06	7.88	7.89
2098	NASDAQ	BCOV	Mon, Jun 22, 2020	7.67	7.90	7.67	7.84
2097	NASDAQ	BCOV	Fri, Jun 19, 2020	7.70	7.91	7.67	7.69
2096	NASDAQ	BCOV	Thu, Jun 18, 2020	7.70	7.84	7.61	7.63
2095	NASDAQ	BCOV	Wed, Jun 17, 2020	7.99	7.99	7.71	7.74
2094	NASDAQ	BCOV	Tue, Jun 16, 2020	8.12	8.15	7.78	7.95
2093	NASDAQ	BCOV	Mon, Jun 15, 2020	7.62	7.95	7.62	7.91
2092	NASDAQ	BCOV	Fri, Jun 12, 2020	7.93	7.99	7.64	7.78
2091	NASDAQ	BCOV	Thu, Jun 11, 2020	7.86	7.93	7.65	7.69
2090	NASDAQ	BCOV	Wed, Jun 10, 2020	8.21	8.30	8.06	8.14
2089	NASDAQ	BCOV	Tue, Jun 9, 2020	8.25	8.32	8.11	8.22
2088	NASDAQ	BCOV	Mon, Jun 8, 2020	8.41	8.47	8.22	8.37
2087	NASDAQ	BCOV	Fri, Jun 5, 2020	8.09	8.41	7.91	8.32
2086	NASDAQ	BCOV	Thu, Jun 4, 2020	7.97	8.09	7.81	7.93
2085	NASDAQ	BCOV	Wed, Jun 3, 2020	8.01	8.21	7.97	8.01
2084	NASDAQ	BCOV	Tue, Jun 2, 2020	7.93	7.97	7.80	7.94
2083	NASDAQ	BCOV	Mon, Jun 1, 2020	8.03	8.03	7.87	7.87
2082	NASDAQ	BCOV	Fri, May 29, 2020	8.08	8.08	7.93	8.03
2081	NASDAQ	BCOV	Thu, May 28, 2020	8.43	8.62	8.06	8.11
2080	NASDAQ	BCOV	Wed, May 27, 2020	8.22	8.45	8.02	8.41
2079	NASDAQ	BCOV	Tue, May 26, 2020	8.45	8.46	8.04	8.15
2078	NASDAQ	BCOV	Fri, May 22, 2020	8.06	8.69	8.00	8.19
2077	NASDAQ	BCOV	Thu, May 21, 2020	8.18	8.18	7.95	8.04
2076	NASDAQ	BCOV	Wed, May 20, 2020	8.12	8.27	7.95	8.18
2075	NASDAQ	BCOV	Tue, May 19, 2020	8.26	8.26	7.92	7.95
2074	NASDAQ	BCOV	Mon, May 18, 2020	8.21	8.47	8.05	8.33
2073	NASDAQ	BCOV	Fri, May 15, 2020	7.89	8.05	7.84	7.98
2072	NASDAQ	BCOV	Thu, May 14, 2020	7.94	8.01	7.70	7.89
2071	NASDAQ	BCOV	Wed, May 13, 2020	8.12	8.12	7.87	8.04
2070	NASDAQ	BCOV	Tue, May 12, 2020	8.63	8.63	8.15	8.17
2069	NASDAQ	BCOV	Mon, May 11, 2020	8.09	8.69	7.94	8.62
2068	NASDAQ	BCOV	Fri, May 8, 2020	7.80	8.17	7.79	8.10
2067	NASDAQ	BCOV	Thu, May 7, 2020	7.83	7.87	7.63	7.69
2066	NASDAQ	BCOV	Wed, May 6, 2020	7.83	7.90	7.70	7.74
2065	NASDAQ	BCOV	Tue, May 5, 2020	7.94	8.13	7.75	7.78
2064	NASDAQ	BCOV	Mon, May 4, 2020	7.56	7.88	7.50	7.88
2063	NASDAQ	BCOV	Fri, May 1, 2020	7.58	7.66	7.50	7.63
2062	NASDAQ	BCOV	Thu, Apr 30, 2020	7.53	8.20	7.53	7.80
2061	NASDAQ	BCOV	Wed, Apr 29, 2020	9.16	9.16	8.68	8.83
2060	NASDAQ	BCOV	Tue, Apr 28, 2020	8.99	8.99	8.76	8.88
2059	NASDAQ	BCOV	Mon, Apr 27, 2020	9.01	9.13	8.76	8.81
2058	NASDAQ	BCOV	Fri, Apr 24, 2020	8.77	9.01	8.65	8.94
2057	NASDAQ	BCOV	Thu, Apr 23, 2020	8.69	8.93	8.49	8.77
2056	NASDAQ	BCOV	Wed, Apr 22, 2020	8.60	8.98	8.48	8.64
2055	NASDAQ	BCOV	Tue, Apr 21, 2020	8.58	9.04	8.42	8.49
2054	NASDAQ	BCOV	Mon, Apr 20, 2020	8.86	9.10	8.66	8.76
2053	NASDAQ	BCOV	Fri, Apr 17, 2020	8.62	9.04	8.52	8.99
2052	NASDAQ	BCOV	Thu, Apr 16, 2020	8.61	8.75	8.33	8.53
2051	NASDAQ	BCOV	Wed, Apr 15, 2020	8.77	8.77	8.34	8.61
2050	NASDAQ	BCOV	Tue, Apr 14, 2020	8.70	9.04	8.61	8.66
2049	NASDAQ	BCOV	Mon, Apr 13, 2020	7.93	8.50	7.93	8.48
2048	NASDAQ	BCOV	Thu, Apr 9, 2020	8.20	8.26	7.75	7.98
2047	NASDAQ	BCOV	Wed, Apr 8, 2020	7.70	8.18	7.54	8.08
2046	NASDAQ	BCOV	Tue, Apr 7, 2020	7.53	7.66	7.17	7.58
2045	NASDAQ	BCOV	Mon, Apr 6, 2020	7.22	7.48	7.01	7.36
2044	NASDAQ	BCOV	Fri, Apr 3, 2020	7.02	7.05	6.76	6.97
2043	NASDAQ	BCOV	Thu, Apr 2, 2020	6.48	7.04	6.48	7.02
2042	NASDAQ	BCOV	Wed, Apr 1, 2020	6.80	6.87	6.40	6.51
2041	NASDAQ	BCOV	Tue, Mar 31, 2020	6.92	7.10	6.84	6.97
2040	NASDAQ	BCOV	Mon, Mar 30, 2020	6.95	7.17	6.84	6.96
2039	NASDAQ	BCOV	Fri, Mar 27, 2020	6.87	7.19	6.53	6.96
2038	NASDAQ	BCOV	Thu, Mar 26, 2020	6.58	7.14	6.58	7.10
2037	NASDAQ	BCOV	Wed, Mar 25, 2020	6.30	6.70	6.30	6.53
2036	NASDAQ	BCOV	Tue, Mar 24, 2020	6.26	6.39	5.95	6.32
2035	NASDAQ	BCOV	Mon, Mar 23, 2020	6.27	6.40	5.86	6.04
2034	NASDAQ	BCOV	Fri, Mar 20, 2020	6.18	6.68	6.11	6.16
2033	NASDAQ	BCOV	Thu, Mar 19, 2020	5.94	6.35	5.91	6.14
2032	NASDAQ	BCOV	Wed, Mar 18, 2020	6.00	6.17	5.57	5.76
2031	NASDAQ	BCOV	Tue, Mar 17, 2020	5.63	6.18	5.44	6.18
2030	NASDAQ	BCOV	Mon, Mar 16, 2020	6.08	6.13	5.60	5.61
2029	NASDAQ	BCOV	Fri, Mar 13, 2020	6.76	6.83	6.28	6.54
2028	NASDAQ	BCOV	Thu, Mar 12, 2020	6.90	7.08	6.48	6.52
2027	NASDAQ	BCOV	Wed, Mar 11, 2020	7.45	7.46	7.11	7.23
2026	NASDAQ	BCOV	Tue, Mar 10, 2020	7.02	7.59	6.90	7.56
2025	NASDAQ	BCOV	Mon, Mar 9, 2020	7.33	7.34	6.85	6.96
2024	NASDAQ	BCOV	Fri, Mar 6, 2020	7.27	7.53	7.00	7.48
2023	NASDAQ	BCOV	Thu, Mar 5, 2020	7.66	7.85	7.34	7.45
2022	NASDAQ	BCOV	Wed, Mar 4, 2020	7.64	7.79	7.59	7.75
2021	NASDAQ	BCOV	Tue, Mar 3, 2020	7.85	8.00	7.61	7.66
2020	NASDAQ	BCOV	Mon, Mar 2, 2020	7.78	7.84	7.57	7.67
2019	NASDAQ	BCOV	Fri, Feb 28, 2020	7.82	7.93	7.47	7.78
2018	NASDAQ	BCOV	Thu, Feb 27, 2020	7.86	8.09	7.81	7.98
2017	NASDAQ	BCOV	Wed, Feb 26, 2020	8.17	8.27	8.02	8.05
2016	NASDAQ	BCOV	Tue, Feb 25, 2020	8.23	8.25	8.08	8.12
2015	NASDAQ	BCOV	Mon, Feb 24, 2020	8.31	8.49	8.18	8.23
2014	NASDAQ	BCOV	Fri, Feb 21, 2020	8.58	8.68	8.48	8.56
2013	NASDAQ	BCOV	Thu, Feb 20, 2020	8.02	8.57	8.02	8.54
2012	NASDAQ	BCOV	Wed, Feb 19, 2020	8.80	9.26	8.80	9.20
2011	NASDAQ	BCOV	Tue, Feb 18, 2020	8.69	8.85	8.68	8.84
2010	NASDAQ	BCOV	Fri, Feb 14, 2020	8.67	8.77	8.56	8.67
2009	NASDAQ	BCOV	Thu, Feb 13, 2020	8.50	8.75	8.50	8.70
2008	NASDAQ	BCOV	Wed, Feb 12, 2020	8.74	8.83	8.55	8.56
2007	NASDAQ	BCOV	Tue, Feb 11, 2020	8.78	8.83	8.67	8.70
2006	NASDAQ	BCOV	Mon, Feb 10, 2020	8.81	8.83	8.69	8.76
2005	NASDAQ	BCOV	Fri, Feb 7, 2020	9.14	9.14	8.82	8.84
2004	NASDAQ	BCOV	Thu, Feb 6, 2020	8.98	9.12	8.89	9.08
2003	NASDAQ	BCOV	Wed, Feb 5, 2020	8.88	8.98	8.74	8.98
2002	NASDAQ	BCOV	Tue, Feb 4, 2020	8.75	8.87	8.67	8.83
2001	NASDAQ	BCOV	Mon, Feb 3, 2020	8.67	8.76	8.61	8.71
2000	NASDAQ	BCOV	Fri, Jan 31, 2020	8.85	8.85	8.60	8.66
1999	NASDAQ	BCOV	Thu, Jan 30, 2020	8.79	8.89	8.70	8.85
1998	NASDAQ	BCOV	Wed, Jan 29, 2020	8.88	8.99	8.84	8.85
1997	NASDAQ	BCOV	Tue, Jan 28, 2020	9.11	9.19	8.82	8.88
1996	NASDAQ	BCOV	Mon, Jan 27, 2020	9.09	9.19	9.00	9.07
1995	NASDAQ	BCOV	Fri, Jan 24, 2020	9.02	9.34	9.02	9.21
1994	NASDAQ	BCOV	Thu, Jan 23, 2020	8.95	9.11	8.93	9.02
1993	NASDAQ	BCOV	Wed, Jan 22, 2020	8.96	9.15	8.94	8.96
1992	NASDAQ	BCOV	Tue, Jan 21, 2020	8.87	9.00	8.65	8.90
1991	NASDAQ	BCOV	Fri, Jan 17, 2020	9.06	9.06	8.86	8.90
1990	NASDAQ	BCOV	Thu, Jan 16, 2020	8.88	9.11	8.88	8.99
1989	NASDAQ	BCOV	Wed, Jan 15, 2020	8.83	8.98	8.80	8.85
1988	NASDAQ	BCOV	Tue, Jan 14, 2020	8.95	9.05	8.79	8.79
1987	NASDAQ	BCOV	Mon, Jan 13, 2020	9.01	9.15	8.96	8.98
1986	NASDAQ	BCOV	Fri, Jan 10, 2020	8.93	9.07	8.89	9.02
1985	NASDAQ	BCOV	Thu, Jan 9, 2020	8.85	9.01	8.85	8.89
1984	NASDAQ	BCOV	Wed, Jan 8, 2020	8.73	8.90	8.67	8.84
1983	NASDAQ	BCOV	Tue, Jan 7, 2020	8.67	8.77	8.62	8.73
1982	NASDAQ	BCOV	Mon, Jan 6, 2020	8.61	8.77	8.61	8.70
1981	NASDAQ	BCOV	Fri, Jan 3, 2020	8.67	8.74	8.65	8.69
1980	NASDAQ	BCOV	Thu, Jan 2, 2020	8.71	8.84	8.60	8.73
1979	NASDAQ	BCOV	Tue, Dec 31, 2019	8.51	8.74	8.51	8.69
1978	NASDAQ	BCOV	Mon, Dec 30, 2019	8.50	8.57	8.45	8.54
1977	NASDAQ	BCOV	Fri, Dec 27, 2019	8.51	8.60	8.48	8.48
1976	NASDAQ	BCOV	Thu, Dec 26, 2019	8.55	8.62	8.46	8.51
1975	NASDAQ	BCOV	Tue, Dec 24, 2019	8.63	8.67	8.55	8.60
1974	NASDAQ	BCOV	Mon, Dec 23, 2019	8.68	8.68	8.56	8.62
1973	NASDAQ	BCOV	Fri, Dec 20, 2019	8.79	8.81	8.63	8.66
1972	NASDAQ	BCOV	Thu, Dec 19, 2019	8.76	8.76	8.64	8.76
1971	NASDAQ	BCOV	Wed, Dec 18, 2019	8.80	8.84	8.71	8.74
1970	NASDAQ	BCOV	Tue, Dec 17, 2019	8.75	8.79	8.70	8.78
1969	NASDAQ	BCOV	Mon, Dec 16, 2019	8.92	8.96	8.67	8.75
1968	NASDAQ	BCOV	Fri, Dec 13, 2019	8.93	9.00	8.82	8.85
1967	NASDAQ	BCOV	Thu, Dec 12, 2019	9.03	9.12	8.91	8.93
1966	NASDAQ	BCOV	Wed, Dec 11, 2019	8.95	9.14	8.86	9.05
1965	NASDAQ	BCOV	Tue, Dec 10, 2019	9.21	9.22	8.93	8.95
1964	NASDAQ	BCOV	Mon, Dec 9, 2019	9.29	9.41	9.18	9.22
1963	NASDAQ	BCOV	Fri, Dec 6, 2019	9.26	9.38	9.23	9.33
1962	NASDAQ	BCOV	Thu, Dec 5, 2019	8.95	9.32	8.95	9.26
1961	NASDAQ	BCOV	Wed, Dec 4, 2019	8.91	9.01	8.86	8.96
1960	NASDAQ	BCOV	Tue, Dec 3, 2019	8.84	8.95	8.84	8.91
1959	NASDAQ	BCOV	Mon, Dec 2, 2019	8.92	8.95	8.80	8.91
1958	NASDAQ	BCOV	Fri, Nov 29, 2019	8.92	8.96	8.88	8.94
1957	NASDAQ	BCOV	Wed, Nov 27, 2019	9.00	9.02	8.94	8.94
1956	NASDAQ	BCOV	Tue, Nov 26, 2019	9.00	9.06	8.97	8.99
1955	NASDAQ	BCOV	Mon, Nov 25, 2019	8.98	9.09	8.97	9.00
1954	NASDAQ	BCOV	Fri, Nov 22, 2019	9.00	9.02	8.95	8.96
1953	NASDAQ	BCOV	Thu, Nov 21, 2019	9.06	9.06	8.93	8.99
1952	NASDAQ	BCOV	Wed, Nov 20, 2019	9.30	9.36	9.07	9.09
1951	NASDAQ	BCOV	Tue, Nov 19, 2019	9.30	9.37	9.25	9.32
1950	NASDAQ	BCOV	Mon, Nov 18, 2019	9.21	9.28	9.08	9.25
1949	NASDAQ	BCOV	Fri, Nov 15, 2019	9.38	9.39	9.21	9.21
1948	NASDAQ	BCOV	Thu, Nov 14, 2019	9.36	9.42	9.30	9.30
1947	NASDAQ	BCOV	Wed, Nov 13, 2019	9.35	9.45	9.30	9.35
1946	NASDAQ	BCOV	Tue, Nov 12, 2019	9.32	9.49	9.32	9.39
1945	NASDAQ	BCOV	Mon, Nov 11, 2019	9.40	9.48	9.29	9.34
1944	NASDAQ	BCOV	Fri, Nov 8, 2019	9.50	9.51	9.36	9.41
1943	NASDAQ	BCOV	Thu, Nov 7, 2019	9.55	9.55	9.38	9.49
1942	NASDAQ	BCOV	Wed, Nov 6, 2019	9.47	9.50	9.40	9.45
1941	NASDAQ	BCOV	Tue, Nov 5, 2019	9.60	9.65	9.39	9.47
1940	NASDAQ	BCOV	Mon, Nov 4, 2019	9.72	9.78	9.56	9.58
1939	NASDAQ	BCOV	Fri, Nov 1, 2019	9.55	9.67	9.55	9.62
1938	NASDAQ	BCOV	Thu, Oct 31, 2019	9.15	9.53	9.12	9.51
1937	NASDAQ	BCOV	Wed, Oct 30, 2019	9.00	9.21	8.93	9.19
1936	NASDAQ	BCOV	Tue, Oct 29, 2019	8.94	9.01	8.74	8.98
1935	NASDAQ	BCOV	Mon, Oct 28, 2019	9.01	9.06	8.95	8.98
1934	NASDAQ	BCOV	Fri, Oct 25, 2019	9.08	9.10	8.98	9.00
1933	NASDAQ	BCOV	Thu, Oct 24, 2019	9.49	9.50	8.97	9.08
1932	NASDAQ	BCOV	Wed, Oct 23, 2019	9.64	9.81	9.49	9.73
1931	NASDAQ	BCOV	Tue, Oct 22, 2019	10.18	10.25	9.79	9.81
1930	NASDAQ	BCOV	Mon, Oct 21, 2019	9.82	10.17	9.82	10.16
1929	NASDAQ	BCOV	Fri, Oct 18, 2019	10.34	10.36	9.86	9.98
1928	NASDAQ	BCOV	Thu, Oct 17, 2019	10.36	10.57	10.36	10.43
1927	NASDAQ	BCOV	Wed, Oct 16, 2019	10.62	10.62	10.23	10.34
1926	NASDAQ	BCOV	Tue, Oct 15, 2019	10.59	10.72	10.57	10.66
1925	NASDAQ	BCOV	Mon, Oct 14, 2019	10.56	10.60	10.46	10.55
1924	NASDAQ	BCOV	Fri, Oct 11, 2019	10.64	10.77	10.59	10.60
1923	NASDAQ	BCOV	Thu, Oct 10, 2019	10.65	10.66	10.49	10.55
1922	NASDAQ	BCOV	Wed, Oct 9, 2019	10.75	10.83	10.60	10.65
1921	NASDAQ	BCOV	Tue, Oct 8, 2019	10.50	10.72	10.41	10.70
1920	NASDAQ	BCOV	Mon, Oct 7, 2019	10.45	10.59	10.45	10.56
1919	NASDAQ	BCOV	Fri, Oct 4, 2019	10.14	10.47	10.05	10.45
1918	NASDAQ	BCOV	Thu, Oct 3, 2019	9.92	10.13	9.85	10.08
1917	NASDAQ	BCOV	Wed, Oct 2, 2019	10.28	10.37	9.79	9.94
1916	NASDAQ	BCOV	Tue, Oct 1, 2019	10.51	10.55	10.35	10.35
1915	NASDAQ	BCOV	Mon, Sep 30, 2019	10.50	10.53	10.39	10.48
1914	NASDAQ	BCOV	Fri, Sep 27, 2019	10.55	10.68	10.37	10.50
1913	NASDAQ	BCOV	Thu, Sep 26, 2019	10.56	10.67	10.44	10.49
1912	NASDAQ	BCOV	Wed, Sep 25, 2019	10.20	10.64	10.08	10.56
1911	NASDAQ	BCOV	Tue, Sep 24, 2019	10.37	10.46	10.19	10.27
1910	NASDAQ	BCOV	Mon, Sep 23, 2019	10.81	10.94	10.42	10.43
1909	NASDAQ	BCOV	Fri, Sep 20, 2019	10.73	10.95	10.70	10.88
1908	NASDAQ	BCOV	Thu, Sep 19, 2019	10.66	10.90	10.66	10.72
1907	NASDAQ	BCOV	Wed, Sep 18, 2019	10.89	10.89	10.62	10.69
1906	NASDAQ	BCOV	Tue, Sep 17, 2019	10.87	10.98	10.78	10.85
1905	NASDAQ	BCOV	Mon, Sep 16, 2019	11.19	11.32	10.84	10.88
1904	NASDAQ	BCOV	Fri, Sep 13, 2019	11.00	11.28	10.97	11.21
1903	NASDAQ	BCOV	Thu, Sep 12, 2019	10.97	11.18	10.90	11.11
1902	NASDAQ	BCOV	Wed, Sep 11, 2019	10.84	11.04	10.69	10.96
1901	NASDAQ	BCOV	Tue, Sep 10, 2019	10.82	10.85	10.44	10.82
1900	NASDAQ	BCOV	Mon, Sep 9, 2019	11.81	11.81	10.81	10.89
1899	NASDAQ	BCOV	Fri, Sep 6, 2019	12.44	12.44	11.81	11.82
1898	NASDAQ	BCOV	Thu, Sep 5, 2019	12.21	12.59	12.10	12.40
1897	NASDAQ	BCOV	Wed, Sep 4, 2019	12.30	12.65	12.10	12.16
1896	NASDAQ	BCOV	Tue, Sep 3, 2019	12.22	12.41	12.13	12.23
1895	NASDAQ	BCOV	Fri, Aug 30, 2019	12.36	12.36	12.17	12.33
1894	NASDAQ	BCOV	Thu, Aug 29, 2019	12.28	12.42	12.28	12.30
1893	NASDAQ	BCOV	Wed, Aug 28, 2019	12.17	12.26	12.05	12.19
1892	NASDAQ	BCOV	Tue, Aug 27, 2019	12.37	12.45	12.16	12.22
1891	NASDAQ	BCOV	Mon, Aug 26, 2019	12.16	12.29	12.08	12.21
1890	NASDAQ	BCOV	Fri, Aug 23, 2019	12.57	12.73	12.04	12.11
1889	NASDAQ	BCOV	Thu, Aug 22, 2019	12.73	12.80	12.51	12.56
1888	NASDAQ	BCOV	Wed, Aug 21, 2019	12.40	12.88	12.36	12.75
1887	NASDAQ	BCOV	Tue, Aug 20, 2019	12.06	12.48	11.93	12.29
1886	NASDAQ	BCOV	Mon, Aug 19, 2019	12.04	12.28	11.94	12.08
1885	NASDAQ	BCOV	Fri, Aug 16, 2019	12.00	12.18	11.88	11.94
1884	NASDAQ	BCOV	Thu, Aug 15, 2019	12.05	12.11	11.69	11.94
1883	NASDAQ	BCOV	Wed, Aug 14, 2019	12.21	12.35	11.83	11.99
1882	NASDAQ	BCOV	Tue, Aug 13, 2019	12.10	12.35	11.97	12.35
1881	NASDAQ	BCOV	Mon, Aug 12, 2019	12.11	12.17	12.01	12.09
1880	NASDAQ	BCOV	Fri, Aug 9, 2019	12.22	12.26	12.07	12.19
1879	NASDAQ	BCOV	Thu, Aug 8, 2019	11.96	12.37	11.96	12.24
1878	NASDAQ	BCOV	Wed, Aug 7, 2019	11.84	11.95	11.80	11.90
1877	NASDAQ	BCOV	Tue, Aug 6, 2019	11.97	12.10	11.85	12.01
1876	NASDAQ	BCOV	Mon, Aug 5, 2019	12.07	12.15	11.84	11.96
1875	NASDAQ	BCOV	Fri, Aug 2, 2019	12.38	12.46	11.97	12.29
1874	NASDAQ	BCOV	Thu, Aug 1, 2019	12.54	12.81	12.47	12.50
1873	NASDAQ	BCOV	Wed, Jul 31, 2019	12.52	12.71	12.40	12.48
1872	NASDAQ	BCOV	Tue, Jul 30, 2019	12.36	12.71	12.33	12.53
1871	NASDAQ	BCOV	Mon, Jul 29, 2019	11.68	12.53	11.54	12.37
1870	NASDAQ	BCOV	Fri, Jul 26, 2019	12.05	12.26	11.78	11.79
1869	NASDAQ	BCOV	Thu, Jul 25, 2019	12.24	12.82	11.81	11.94
1868	NASDAQ	BCOV	Wed, Jul 24, 2019	11.40	11.73	11.40	11.70
1867	NASDAQ	BCOV	Tue, Jul 23, 2019	11.45	11.48	11.30	11.41
1866	NASDAQ	BCOV	Mon, Jul 22, 2019	11.36	11.49	11.24	11.42
1865	NASDAQ	BCOV	Fri, Jul 19, 2019	11.50	11.59	11.37	11.38
1864	NASDAQ	BCOV	Thu, Jul 18, 2019	11.61	11.71	11.40	11.48
1863	NASDAQ	BCOV	Wed, Jul 17, 2019	11.53	11.69	11.49	11.67
1862	NASDAQ	BCOV	Tue, Jul 16, 2019	11.41	11.79	11.40	11.53
1861	NASDAQ	BCOV	Mon, Jul 15, 2019	10.95	11.56	10.93	11.42
1860	NASDAQ	BCOV	Fri, Jul 12, 2019	10.65	10.98	10.63	10.97
1859	NASDAQ	BCOV	Thu, Jul 11, 2019	10.47	10.71	10.33	10.71
1858	NASDAQ	BCOV	Wed, Jul 10, 2019	10.25	10.54	10.25	10.43
1857	NASDAQ	BCOV	Tue, Jul 9, 2019	10.32	10.38	10.21	10.25
1856	NASDAQ	BCOV	Mon, Jul 8, 2019	10.34	10.41	10.30	10.37
1855	NASDAQ	BCOV	Fri, Jul 5, 2019	10.26	10.41	10.13	10.41
1854	NASDAQ	BCOV	Wed, Jul 3, 2019	10.35	10.49	10.35	10.46
1853	NASDAQ	BCOV	Tue, Jul 2, 2019	10.46	10.49	10.24	10.34
1852	NASDAQ	BCOV	Mon, Jul 1, 2019	10.31	10.61	10.24	10.44
1851	NASDAQ	BCOV	Fri, Jun 28, 2019	10.20	10.38	10.14	10.33
1850	NASDAQ	BCOV	Thu, Jun 27, 2019	10.09	10.21	10.05	10.18
1849	NASDAQ	BCOV	Wed, Jun 26, 2019	9.90	10.12	9.90	10.07
1848	NASDAQ	BCOV	Tue, Jun 25, 2019	10.42	10.50	9.83	9.84
1847	NASDAQ	BCOV	Mon, Jun 24, 2019	10.45	10.48	10.33	10.45
1846	NASDAQ	BCOV	Fri, Jun 21, 2019	10.32	10.42	10.18	10.40
1845	NASDAQ	BCOV	Thu, Jun 20, 2019	10.55	10.62	10.33	10.38
1844	NASDAQ	BCOV	Wed, Jun 19, 2019	10.25	10.57	10.25	10.45
1843	NASDAQ	BCOV	Tue, Jun 18, 2019	10.11	10.30	10.11	10.25
1842	NASDAQ	BCOV	Mon, Jun 17, 2019	10.06	10.18	10.02	10.03
1841	NASDAQ	BCOV	Fri, Jun 14, 2019	10.01	10.22	9.98	10.03
1840	NASDAQ	BCOV	Thu, Jun 13, 2019	9.99	10.11	9.95	10.03
1839	NASDAQ	BCOV	Wed, Jun 12, 2019	10.00	10.06	9.92	10.00
1838	NASDAQ	BCOV	Tue, Jun 11, 2019	10.17	10.41	9.91	10.00
1837	NASDAQ	BCOV	Mon, Jun 10, 2019	10.24	10.37	10.08	10.12
1836	NASDAQ	BCOV	Fri, Jun 7, 2019	10.20	10.31	10.17	10.28
1835	NASDAQ	BCOV	Thu, Jun 6, 2019	10.12	10.17	9.96	10.13
1834	NASDAQ	BCOV	Wed, Jun 5, 2019	10.08	10.11	9.97	10.09
1833	NASDAQ	BCOV	Tue, Jun 4, 2019	9.71	10.03	9.65	9.99
1832	NASDAQ	BCOV	Mon, Jun 3, 2019	9.97	9.97	9.61	9.64
1831	NASDAQ	BCOV	Fri, May 31, 2019	10.13	10.13	9.94	9.98
1830	NASDAQ	BCOV	Thu, May 30, 2019	10.13	10.35	10.13	10.22
1829	NASDAQ	BCOV	Wed, May 29, 2019	10.22	10.28	10.09	10.10
1828	NASDAQ	BCOV	Tue, May 28, 2019	10.38	10.52	10.36	10.36
1827	NASDAQ	BCOV	Fri, May 24, 2019	10.58	10.63	10.32	10.39
1826	NASDAQ	BCOV	Thu, May 23, 2019	10.61	10.67	10.34	10.50
1825	NASDAQ	BCOV	Wed, May 22, 2019	10.16	10.69	10.16	10.62
1824	NASDAQ	BCOV	Tue, May 21, 2019	10.27	10.39	10.22	10.30
1823	NASDAQ	BCOV	Mon, May 20, 2019	10.23	10.41	10.09	10.23
1822	NASDAQ	BCOV	Fri, May 17, 2019	10.17	10.34	10.17	10.28
1821	NASDAQ	BCOV	Thu, May 16, 2019	10.11	10.36	10.11	10.25
1820	NASDAQ	BCOV	Wed, May 15, 2019	9.88	10.09	9.87	10.06
1819	NASDAQ	BCOV	Tue, May 14, 2019	9.78	9.97	9.73	9.91
1818	NASDAQ	BCOV	Mon, May 13, 2019	9.64	9.84	9.63	9.77
1817	NASDAQ	BCOV	Fri, May 10, 2019	9.57	9.87	9.54	9.77
1816	NASDAQ	BCOV	Thu, May 9, 2019	9.63	9.71	9.49	9.63
1815	NASDAQ	BCOV	Wed, May 8, 2019	9.78	9.81	9.65	9.65
1814	NASDAQ	BCOV	Tue, May 7, 2019	9.80	9.92	9.69	9.77
1813	NASDAQ	BCOV	Mon, May 6, 2019	9.76	10.05	9.75	9.92
1812	NASDAQ	BCOV	Fri, May 3, 2019	9.94	10.02	9.84	9.98
1811	NASDAQ	BCOV	Thu, May 2, 2019	9.98	10.04	9.78	9.90
1810	NASDAQ	BCOV	Wed, May 1, 2019	10.00	10.15	9.89	9.97
1809	NASDAQ	BCOV	Tue, Apr 30, 2019	9.96	10.13	9.73	10.03
1808	NASDAQ	BCOV	Mon, Apr 29, 2019	10.00	10.32	9.84	9.97
1807	NASDAQ	BCOV	Fri, Apr 26, 2019	9.63	10.18	9.63	9.98
1806	NASDAQ	BCOV	Thu, Apr 25, 2019	9.98	10.49	9.59	9.63
1805	NASDAQ	BCOV	Wed, Apr 24, 2019	8.63	8.78	8.55	8.74
1804	NASDAQ	BCOV	Tue, Apr 23, 2019	8.44	8.63	8.36	8.62
1803	NASDAQ	BCOV	Mon, Apr 22, 2019	8.40	8.49	8.37	8.42
1802	NASDAQ	BCOV	Thu, Apr 18, 2019	8.27	8.40	8.19	8.39
1801	NASDAQ	BCOV	Wed, Apr 17, 2019	8.45	8.50	8.27	8.30
1800	NASDAQ	BCOV	Tue, Apr 16, 2019	8.60	8.60	8.43	8.44
1799	NASDAQ	BCOV	Mon, Apr 15, 2019	8.62	8.64	8.46	8.60
1798	NASDAQ	BCOV	Fri, Apr 12, 2019	8.63	8.70	8.50	8.61
1797	NASDAQ	BCOV	Thu, Apr 11, 2019	8.45	8.67	8.44	8.62
1796	NASDAQ	BCOV	Wed, Apr 10, 2019	8.28	8.46	8.25	8.45
1795	NASDAQ	BCOV	Tue, Apr 9, 2019	8.22	8.31	8.22	8.27
1794	NASDAQ	BCOV	Mon, Apr 8, 2019	8.27	8.31	8.15	8.26
1793	NASDAQ	BCOV	Fri, Apr 5, 2019	8.15	8.29	8.15	8.28
1792	NASDAQ	BCOV	Thu, Apr 4, 2019	8.21	8.21	8.08	8.17
1791	NASDAQ	BCOV	Wed, Apr 3, 2019	8.36	8.38	8.16	8.20
1790	NASDAQ	BCOV	Tue, Apr 2, 2019	8.39	8.41	8.27	8.35
1789	NASDAQ	BCOV	Mon, Apr 1, 2019	8.41	8.47	8.28	8.39
1788	NASDAQ	BCOV	Fri, Mar 29, 2019	8.46	8.54	8.38	8.41
1787	NASDAQ	BCOV	Thu, Mar 28, 2019	8.33	8.48	8.33	8.42
1786	NASDAQ	BCOV	Wed, Mar 27, 2019	8.17	8.32	8.12	8.30
1785	NASDAQ	BCOV	Tue, Mar 26, 2019	8.29	8.36	8.15	8.19
1784	NASDAQ	BCOV	Mon, Mar 25, 2019	8.14	8.29	8.13	8.20
1783	NASDAQ	BCOV	Fri, Mar 22, 2019	8.39	8.39	8.07	8.15
1782	NASDAQ	BCOV	Thu, Mar 21, 2019	8.36	8.54	8.34	8.43
1781	NASDAQ	BCOV	Wed, Mar 20, 2019	8.25	8.50	8.16	8.40
1780	NASDAQ	BCOV	Tue, Mar 19, 2019	8.29	8.42	8.18	8.24
1779	NASDAQ	BCOV	Mon, Mar 18, 2019	8.15	8.39	8.13	8.29
1778	NASDAQ	BCOV	Fri, Mar 15, 2019	8.11	8.26	8.08	8.13
1777	NASDAQ	BCOV	Thu, Mar 14, 2019	8.18	8.27	8.05	8.09
1776	NASDAQ	BCOV	Wed, Mar 13, 2019	8.32	8.40	8.26	8.27
1775	NASDAQ	BCOV	Tue, Mar 12, 2019	8.34	8.38	8.27	8.31
1774	NASDAQ	BCOV	Mon, Mar 11, 2019	8.54	8.54	8.27	8.34
1773	NASDAQ	BCOV	Fri, Mar 8, 2019	8.15	8.54	8.15	8.49
1772	NASDAQ	BCOV	Thu, Mar 7, 2019	8.22	8.24	8.08	8.18
1771	NASDAQ	BCOV	Wed, Mar 6, 2019	8.43	8.43	8.19	8.23
1770	NASDAQ	BCOV	Tue, Mar 5, 2019	8.70	8.75	8.42	8.45
1769	NASDAQ	BCOV	Mon, Mar 4, 2019	8.95	9.07	8.61	8.73
1768	NASDAQ	BCOV	Fri, Mar 1, 2019	8.87	8.95	8.73	8.94
1767	NASDAQ	BCOV	Thu, Feb 28, 2019	8.80	8.91	8.73	8.87
1766	NASDAQ	BCOV	Wed, Feb 27, 2019	8.71	8.85	8.61	8.81
1765	NASDAQ	BCOV	Tue, Feb 26, 2019	8.55	8.82	8.55	8.71
1764	NASDAQ	BCOV	Mon, Feb 25, 2019	8.48	8.48	8.36	8.45
1763	NASDAQ	BCOV	Fri, Feb 22, 2019	8.33	8.47	8.22	8.42
1762	NASDAQ	BCOV	Thu, Feb 21, 2019	8.45	8.45	8.25	8.29
1761	NASDAQ	BCOV	Wed, Feb 20, 2019	8.39	8.50	8.36	8.42
1760	NASDAQ	BCOV	Tue, Feb 19, 2019	8.40	8.57	8.16	8.37
1759	NASDAQ	BCOV	Fri, Feb 15, 2019	8.48	8.70	8.44	8.58
1758	NASDAQ	BCOV	Thu, Feb 14, 2019	8.00	8.68	7.88	8.47
1757	NASDAQ	BCOV	Wed, Feb 13, 2019	8.67	8.81	8.33	8.58
1756	NASDAQ	BCOV	Tue, Feb 12, 2019	8.70	8.73	8.48	8.70
1755	NASDAQ	BCOV	Mon, Feb 11, 2019	8.58	8.75	8.56	8.69
1754	NASDAQ	BCOV	Fri, Feb 8, 2019	8.44	8.61	8.37	8.59
1753	NASDAQ	BCOV	Thu, Feb 7, 2019	8.43	8.48	8.38	8.46
1752	NASDAQ	BCOV	Wed, Feb 6, 2019	8.34	8.50	8.11	8.48
1751	NASDAQ	BCOV	Tue, Feb 5, 2019	8.15	8.40	8.08	8.35
1750	NASDAQ	BCOV	Mon, Feb 4, 2019	7.97	8.12	7.75	8.11
1749	NASDAQ	BCOV	Fri, Feb 1, 2019	8.01	8.03	7.86	7.97
1748	NASDAQ	BCOV	Thu, Jan 31, 2019	7.63	8.02	7.63	8.02
1747	NASDAQ	BCOV	Wed, Jan 30, 2019	7.57	7.64	7.54	7.62
1746	NASDAQ	BCOV	Tue, Jan 29, 2019	7.51	7.57	7.47	7.54
1745	NASDAQ	BCOV	Mon, Jan 28, 2019	7.55	7.60	7.48	7.52
1744	NASDAQ	BCOV	Fri, Jan 25, 2019	7.55	7.67	7.52	7.61
1743	NASDAQ	BCOV	Thu, Jan 24, 2019	7.25	7.53	7.25	7.51
1742	NASDAQ	BCOV	Wed, Jan 23, 2019	7.34	7.36	7.25	7.27
1741	NASDAQ	BCOV	Tue, Jan 22, 2019	7.23	7.35	7.23	7.31
1740	NASDAQ	BCOV	Fri, Jan 18, 2019	7.25	7.29	7.18	7.28
1739	NASDAQ	BCOV	Thu, Jan 17, 2019	7.20	7.30	7.16	7.23
1738	NASDAQ	BCOV	Wed, Jan 16, 2019	7.34	7.46	7.19	7.21
1737	NASDAQ	BCOV	Tue, Jan 15, 2019	7.16	7.36	7.16	7.35
1736	NASDAQ	BCOV	Mon, Jan 14, 2019	7.34	7.41	7.14	7.16
1735	NASDAQ	BCOV	Fri, Jan 11, 2019	7.33	7.43	7.31	7.37
1734	NASDAQ	BCOV	Thu, Jan 10, 2019	7.45	7.47	7.36	7.40
1733	NASDAQ	BCOV	Wed, Jan 9, 2019	7.34	7.52	7.32	7.46
1732	NASDAQ	BCOV	Tue, Jan 8, 2019	7.27	7.39	7.17	7.31
1731	NASDAQ	BCOV	Mon, Jan 7, 2019	7.07	7.31	7.07	7.21
1730	NASDAQ	BCOV	Fri, Jan 4, 2019	6.99	7.17	6.93	7.10
1729	NASDAQ	BCOV	Thu, Jan 3, 2019	7.01	7.02	6.90	6.90
1728	NASDAQ	BCOV	Wed, Jan 2, 2019	7.00	7.17	6.95	7.05
1727	NASDAQ	BCOV	Mon, Dec 31, 2018	7.08	7.15	6.98	7.04
1726	NASDAQ	BCOV	Fri, Dec 28, 2018	7.14	7.15	6.97	7.07
1725	NASDAQ	BCOV	Thu, Dec 27, 2018	7.03	7.11	6.95	7.11
1724	NASDAQ	BCOV	Wed, Dec 26, 2018	7.00	7.13	6.95	7.12
1723	NASDAQ	BCOV	Mon, Dec 24, 2018	6.97	7.08	6.95	6.95
1722	NASDAQ	BCOV	Fri, Dec 21, 2018	7.15	7.22	6.99	6.99
1721	NASDAQ	BCOV	Thu, Dec 20, 2018	7.25	7.40	7.07	7.14
1720	NASDAQ	BCOV	Wed, Dec 19, 2018	7.34	7.46	7.27	7.29
1719	NASDAQ	BCOV	Tue, Dec 18, 2018	7.44	7.44	7.22	7.33
1718	NASDAQ	BCOV	Mon, Dec 17, 2018	7.39	7.46	7.19	7.35
1717	NASDAQ	BCOV	Fri, Dec 14, 2018	7.29	7.47	7.29	7.39
1716	NASDAQ	BCOV	Thu, Dec 13, 2018	7.42	7.42	7.25	7.36
1715	NASDAQ	BCOV	Wed, Dec 12, 2018	7.32	7.47	7.21	7.41
1714	NASDAQ	BCOV	Tue, Dec 11, 2018	7.38	7.45	7.13	7.29
1713	NASDAQ	BCOV	Mon, Dec 10, 2018	7.04	7.05	6.99	7.05
1712	NASDAQ	BCOV	Fri, Dec 7, 2018	7.11	7.11	6.98	7.03
1711	NASDAQ	BCOV	Thu, Dec 6, 2018	6.88	7.11	6.88	7.11
1710	NASDAQ	BCOV	Tue, Dec 4, 2018	7.14	7.15	6.90	6.95
1709	NASDAQ	BCOV	Mon, Dec 3, 2018	7.25	7.25	7.03	7.16
1708	NASDAQ	BCOV	Fri, Nov 30, 2018	7.11	7.21	7.04	7.18
1707	NASDAQ	BCOV	Thu, Nov 29, 2018	7.18	7.22	7.06	7.10
1706	NASDAQ	BCOV	Wed, Nov 28, 2018	6.97	7.23	6.97	7.19
1705	NASDAQ	BCOV	Tue, Nov 27, 2018	7.10	7.14	6.91	6.97
1704	NASDAQ	BCOV	Mon, Nov 26, 2018	7.10	7.16	7.06	7.10
1703	NASDAQ	BCOV	Fri, Nov 23, 2018	7.05	7.12	7.04	7.06
1702	NASDAQ	BCOV	Wed, Nov 21, 2018	7.07	7.18	7.05	7.09
1701	NASDAQ	BCOV	Tue, Nov 20, 2018	6.94	7.12	6.90	7.07
1700	NASDAQ	BCOV	Mon, Nov 19, 2018	7.25	7.27	6.91	6.99
1699	NASDAQ	BCOV	Fri, Nov 16, 2018	7.31	7.43	7.18	7.27
1698	NASDAQ	BCOV	Thu, Nov 15, 2018	7.20	7.43	7.16	7.36
1697	NASDAQ	BCOV	Wed, Nov 14, 2018	7.28	7.40	7.20	7.25
1696	NASDAQ	BCOV	Tue, Nov 13, 2018	7.37	7.49	7.21	7.23
1695	NASDAQ	BCOV	Mon, Nov 12, 2018	7.41	7.62	7.16	7.38
1694	NASDAQ	BCOV	Fri, Nov 9, 2018	7.49	7.51	7.36	7.44
1693	NASDAQ	BCOV	Thu, Nov 8, 2018	7.34	7.52	7.34	7.51
1692	NASDAQ	BCOV	Wed, Nov 7, 2018	7.61	7.89	7.35	7.40
1691	NASDAQ	BCOV	Tue, Nov 6, 2018	7.64	7.75	7.29	7.62
1690	NASDAQ	BCOV	Mon, Nov 5, 2018	7.51	7.89	7.51	7.67
1689	NASDAQ	BCOV	Fri, Nov 2, 2018	7.24	7.64	6.95	7.55
1688	NASDAQ	BCOV	Thu, Nov 1, 2018	8.03	8.32	7.98	8.19
1687	NASDAQ	BCOV	Wed, Oct 31, 2018	8.07	8.07	7.94	8.02
1686	NASDAQ	BCOV	Tue, Oct 30, 2018	7.92	8.16	7.90	8.00
1685	NASDAQ	BCOV	Mon, Oct 29, 2018	8.00	8.18	7.90	7.98
1684	NASDAQ	BCOV	Fri, Oct 26, 2018	7.86	8.05	7.86	7.96
1683	NASDAQ	BCOV	Thu, Oct 25, 2018	7.82	8.05	7.81	7.97
1682	NASDAQ	BCOV	Wed, Oct 24, 2018	7.90	7.96	7.77	7.77
1681	NASDAQ	BCOV	Tue, Oct 23, 2018	7.86	8.03	7.86	7.91
1680	NASDAQ	BCOV	Mon, Oct 22, 2018	7.85	8.09	7.84	7.94
1679	NASDAQ	BCOV	Fri, Oct 19, 2018	7.91	7.97	7.77	7.82
1678	NASDAQ	BCOV	Thu, Oct 18, 2018	8.00	8.03	7.86	7.94
1677	NASDAQ	BCOV	Wed, Oct 17, 2018	8.00	8.08	7.90	8.03
1676	NASDAQ	BCOV	Tue, Oct 16, 2018	7.91	8.14	7.87	8.01
1675	NASDAQ	BCOV	Mon, Oct 15, 2018	7.70	8.00	7.63	7.86
1674	NASDAQ	BCOV	Fri, Oct 12, 2018	7.80	7.92	7.70	7.72
1673	NASDAQ	BCOV	Thu, Oct 11, 2018	7.80	7.92	7.72	7.73
1672	NASDAQ	BCOV	Wed, Oct 10, 2018	8.02	8.04	7.82	7.84
1671	NASDAQ	BCOV	Tue, Oct 9, 2018	8.08	8.27	8.03	8.05
1670	NASDAQ	BCOV	Mon, Oct 8, 2018	8.02	8.18	7.86	8.11
1669	NASDAQ	BCOV	Fri, Oct 5, 2018	8.02	8.11	8.02	8.07
1668	NASDAQ	BCOV	Thu, Oct 4, 2018	8.08	8.18	8.03	8.03
1667	NASDAQ	BCOV	Wed, Oct 3, 2018	8.06	8.27	8.06	8.11
1666	NASDAQ	BCOV	Tue, Oct 2, 2018	8.08	8.36	8.00	8.06
1665	NASDAQ	BCOV	Mon, Oct 1, 2018	8.39	8.39	8.00	8.11
1664	NASDAQ	BCOV	Fri, Sep 28, 2018	8.20	8.40	8.20	8.40
1663	NASDAQ	BCOV	Thu, Sep 27, 2018	8.25	8.30	8.18	8.20
1662	NASDAQ	BCOV	Wed, Sep 26, 2018	8.30	8.30	8.20	8.25
1661	NASDAQ	BCOV	Tue, Sep 25, 2018	8.25	8.30	8.20	8.25
1660	NASDAQ	BCOV	Mon, Sep 24, 2018	8.20	8.25	8.10	8.20
1659	NASDAQ	BCOV	Fri, Sep 21, 2018	8.20	8.25	8.15	8.25
1658	NASDAQ	BCOV	Thu, Sep 20, 2018	8.20	8.25	8.15	8.25
1657	NASDAQ	BCOV	Wed, Sep 19, 2018	8.35	8.35	8.15	8.15
1656	NASDAQ	BCOV	Tue, Sep 18, 2018	8.15	8.35	8.15	8.30
1655	NASDAQ	BCOV	Mon, Sep 17, 2018	8.10	8.25	8.10	8.15
1654	NASDAQ	BCOV	Fri, Sep 14, 2018	8.15	8.20	8.05	8.05
1653	NASDAQ	BCOV	Thu, Sep 13, 2018	8.25	8.35	8.08	8.15
1652	NASDAQ	BCOV	Wed, Sep 12, 2018	8.35	8.35	8.15	8.25
1651	NASDAQ	BCOV	Tue, Sep 11, 2018	8.30	8.45	8.30	8.40
1650	NASDAQ	BCOV	Mon, Sep 10, 2018	8.25	8.40	8.20	8.30
1649	NASDAQ	BCOV	Fri, Sep 7, 2018	8.20	8.45	8.20	8.25
1648	NASDAQ	BCOV	Thu, Sep 6, 2018	8.10	8.25	8.05	8.20
1647	NASDAQ	BCOV	Wed, Sep 5, 2018	8.10	8.20	8.10	8.10
1646	NASDAQ	BCOV	Tue, Sep 4, 2018	8.15	8.20	8.10	8.13
1645	NASDAQ	BCOV	Fri, Aug 31, 2018	8.15	8.23	8.15	8.20
1644	NASDAQ	BCOV	Thu, Aug 30, 2018	8.15	8.25	8.15	8.15
1643	NASDAQ	BCOV	Wed, Aug 29, 2018	8.25	8.25	8.15	8.15
1642	NASDAQ	BCOV	Tue, Aug 28, 2018	8.30	8.30	8.15	8.20
1641	NASDAQ	BCOV	Mon, Aug 27, 2018	8.20	8.35	8.20	8.30
1640	NASDAQ	BCOV	Fri, Aug 24, 2018	8.20	8.30	8.20	8.20
1639	NASDAQ	BCOV	Thu, Aug 23, 2018	8.20	8.25	8.05	8.20
1638	NASDAQ	BCOV	Wed, Aug 22, 2018	8.15	8.25	8.05	8.20
1637	NASDAQ	BCOV	Tue, Aug 21, 2018	8.10	8.25	8.08	8.15
1636	NASDAQ	BCOV	Mon, Aug 20, 2018	8.15	8.25	8.10	8.10
1635	NASDAQ	BCOV	Fri, Aug 17, 2018	8.15	8.20	8.10	8.13
1634	NASDAQ	BCOV	Thu, Aug 16, 2018	8.05	8.23	7.98	8.20
1633	NASDAQ	BCOV	Wed, Aug 15, 2018	7.95	7.98	7.85	7.90
1632	NASDAQ	BCOV	Tue, Aug 14, 2018	8.00	8.10	7.90	7.95
1631	NASDAQ	BCOV	Mon, Aug 13, 2018	8.05	8.05	7.95	7.95
1630	NASDAQ	BCOV	Fri, Aug 10, 2018	8.05	8.15	7.95	8.08
1629	NASDAQ	BCOV	Thu, Aug 9, 2018	8.00	8.20	8.00	8.13
1628	NASDAQ	BCOV	Wed, Aug 8, 2018	7.95	8.10	7.95	8.00
1627	NASDAQ	BCOV	Tue, Aug 7, 2018	8.00	8.20	7.95	8.00
1626	NASDAQ	BCOV	Mon, Aug 6, 2018	8.05	8.20	7.95	8.15
1625	NASDAQ	BCOV	Fri, Aug 3, 2018	8.10	8.15	8.00	8.05
1624	NASDAQ	BCOV	Thu, Aug 2, 2018	8.15	8.30	8.10	8.15
1623	NASDAQ	BCOV	Wed, Aug 1, 2018	8.60	8.80	8.10	8.20
1622	NASDAQ	BCOV	Tue, Jul 31, 2018	8.35	8.63	8.35	8.55
1621	NASDAQ	BCOV	Mon, Jul 30, 2018	8.45	8.60	8.35	8.45
1620	NASDAQ	BCOV	Fri, Jul 27, 2018	8.50	8.78	8.20	8.50
1619	NASDAQ	BCOV	Thu, Jul 26, 2018	9.40	9.45	9.25	9.35
1618	NASDAQ	BCOV	Wed, Jul 25, 2018	9.40	9.50	9.35	9.45
1617	NASDAQ	BCOV	Tue, Jul 24, 2018	9.40	9.55	9.40	9.40
1616	NASDAQ	BCOV	Mon, Jul 23, 2018	9.40	9.45	9.38	9.45
1615	NASDAQ	BCOV	Fri, Jul 20, 2018	9.45	9.60	9.35	9.40
1614	NASDAQ	BCOV	Thu, Jul 19, 2018	9.55	9.65	9.45	9.50
1613	NASDAQ	BCOV	Wed, Jul 18, 2018	9.55	9.60	9.40	9.55
1612	NASDAQ	BCOV	Tue, Jul 17, 2018	9.50	9.65	9.45	9.55
1611	NASDAQ	BCOV	Mon, Jul 16, 2018	9.55	9.60	9.45	9.58
1610	NASDAQ	BCOV	Fri, Jul 13, 2018	9.50	9.65	9.50	9.50
1609	NASDAQ	BCOV	Thu, Jul 12, 2018	9.50	9.65	9.45	9.55
1608	NASDAQ	BCOV	Wed, Jul 11, 2018	9.50	9.55	9.45	9.50
1607	NASDAQ	BCOV	Tue, Jul 10, 2018	9.65	9.65	9.50	9.55
1606	NASDAQ	BCOV	Mon, Jul 9, 2018	9.80	9.80	9.55	9.65
1605	NASDAQ	BCOV	Fri, Jul 6, 2018	9.85	9.95	9.75	9.80
1604	NASDAQ	BCOV	Thu, Jul 5, 2018	9.75	9.90	9.60	9.85
1603	NASDAQ	BCOV	Tue, Jul 3, 2018	9.85	9.95	9.65	9.70
1602	NASDAQ	BCOV	Mon, Jul 2, 2018	9.60	9.98	9.60	9.90
1601	NASDAQ	BCOV	Fri, Jun 29, 2018	9.65	9.70	9.40	9.65
1600	NASDAQ	BCOV	Thu, Jun 28, 2018	9.60	9.80	9.45	9.65
1599	NASDAQ	BCOV	Wed, Jun 27, 2018	9.85	9.95	9.55	9.60
1598	NASDAQ	BCOV	Tue, Jun 26, 2018	9.55	9.95	9.45	9.85
1597	NASDAQ	BCOV	Mon, Jun 25, 2018	9.60	9.65	9.45	9.60
1596	NASDAQ	BCOV	Fri, Jun 22, 2018	9.75	9.75	9.55	9.60
1595	NASDAQ	BCOV	Thu, Jun 21, 2018	10.00	10.00	9.65	9.70
1594	NASDAQ	BCOV	Wed, Jun 20, 2018	10.10	10.25	9.74	10.05
1593	NASDAQ	BCOV	Tue, Jun 19, 2018	10.45	10.75	10.08	10.10
1592	NASDAQ	BCOV	Mon, Jun 18, 2018	10.50	10.63	10.45	10.50
1591	NASDAQ	BCOV	Fri, Jun 15, 2018	10.15	10.75	10.15	10.55
1590	NASDAQ	BCOV	Thu, Jun 14, 2018	10.10	10.35	10.10	10.20
1589	NASDAQ	BCOV	Wed, Jun 13, 2018	10.15	10.25	9.97	10.05
1588	NASDAQ	BCOV	Tue, Jun 12, 2018	10.15	10.35	10.00	10.10
1587	NASDAQ	BCOV	Mon, Jun 11, 2018	10.10	10.40	10.05	10.20
1586	NASDAQ	BCOV	Fri, Jun 8, 2018	10.35	10.40	10.15	10.15
1585	NASDAQ	BCOV	Thu, Jun 7, 2018	10.50	10.55	10.20	10.35
1584	NASDAQ	BCOV	Wed, Jun 6, 2018	10.45	10.55	10.35	10.50
1583	NASDAQ	BCOV	Tue, Jun 5, 2018	10.40	10.60	10.40	10.48
1582	NASDAQ	BCOV	Mon, Jun 4, 2018	10.50	10.55	10.25	10.30
1581	NASDAQ	BCOV	Fri, Jun 1, 2018	10.25	10.45	10.20	10.45
1580	NASDAQ	BCOV	Thu, May 31, 2018	10.30	10.45	10.16	10.25
1579	NASDAQ	BCOV	Wed, May 30, 2018	10.20	10.50	10.20	10.35
1578	NASDAQ	BCOV	Tue, May 29, 2018	10.40	10.55	9.96	10.20
1577	NASDAQ	BCOV	Fri, May 25, 2018	10.00	10.65	9.98	10.50
1576	NASDAQ	BCOV	Thu, May 24, 2018	9.90	10.00	9.65	9.95
1575	NASDAQ	BCOV	Wed, May 23, 2018	9.90	9.95	9.76	9.90
1574	NASDAQ	BCOV	Tue, May 22, 2018	10.05	10.10	9.85	9.90
1573	NASDAQ	BCOV	Mon, May 21, 2018	10.15	10.30	9.93	10.00
1572	NASDAQ	BCOV	Fri, May 18, 2018	10.45	10.50	10.00	10.15
1571	NASDAQ	BCOV	Thu, May 17, 2018	10.20	10.60	10.20	10.45
1570	NASDAQ	BCOV	Wed, May 16, 2018	10.05	10.30	10.00	10.15
1569	NASDAQ	BCOV	Tue, May 15, 2018	9.95	10.10	9.80	10.00
1568	NASDAQ	BCOV	Mon, May 14, 2018	10.10	10.15	9.90	9.95
1567	NASDAQ	BCOV	Fri, May 11, 2018	10.25	10.30	9.90	10.05
1566	NASDAQ	BCOV	Thu, May 10, 2018	10.25	10.45	10.20	10.28
1565	NASDAQ	BCOV	Wed, May 9, 2018	9.95	10.30	9.85	10.30
1564	NASDAQ	BCOV	Tue, May 8, 2018	9.75	10.05	9.65	9.90
1563	NASDAQ	BCOV	Mon, May 7, 2018	9.80	10.00	9.60	9.80
1562	NASDAQ	BCOV	Fri, May 4, 2018	9.60	9.95	9.55	9.78
1561	NASDAQ	BCOV	Thu, May 3, 2018	9.55	9.85	9.35	9.75
1560	NASDAQ	BCOV	Wed, May 2, 2018	9.80	9.95	9.50	9.55
1559	NASDAQ	BCOV	Tue, May 1, 2018	9.65	9.95	9.61	9.80
1558	NASDAQ	BCOV	Mon, Apr 30, 2018	9.15	9.80	9.00	9.65
1557	NASDAQ	BCOV	Fri, Apr 27, 2018	8.25	9.60	8.20	9.25
1556	NASDAQ	BCOV	Thu, Apr 26, 2018	7.90	8.10	7.85	8.00
1555	NASDAQ	BCOV	Wed, Apr 25, 2018	7.75	7.95	7.63	7.90
1554	NASDAQ	BCOV	Tue, Apr 24, 2018	7.65	7.95	7.65	7.75
1553	NASDAQ	BCOV	Mon, Apr 23, 2018	7.40	7.65	7.35	7.60
1552	NASDAQ	BCOV	Fri, Apr 20, 2018	7.40	7.58	7.35	7.35
1551	NASDAQ	BCOV	Thu, Apr 19, 2018	7.60	7.60	7.45	7.45
1550	NASDAQ	BCOV	Wed, Apr 18, 2018	7.15	7.70	7.15	7.60
1549	NASDAQ	BCOV	Tue, Apr 17, 2018	7.10	7.20	7.00	7.15
1548	NASDAQ	BCOV	Mon, Apr 16, 2018	7.10	7.15	6.95	7.05
1547	NASDAQ	BCOV	Fri, Apr 13, 2018	7.25	7.30	6.86	7.03
1546	NASDAQ	BCOV	Thu, Apr 12, 2018	7.30	7.30	7.20	7.23
1545	NASDAQ	BCOV	Wed, Apr 11, 2018	7.35	7.41	7.20	7.25
1544	NASDAQ	BCOV	Tue, Apr 10, 2018	7.20	7.40	7.13	7.35
1543	NASDAQ	BCOV	Mon, Apr 9, 2018	7.05	7.25	7.05	7.10
1542	NASDAQ	BCOV	Fri, Apr 6, 2018	6.95	7.15	6.95	7.05
1541	NASDAQ	BCOV	Thu, Apr 5, 2018	7.00	7.05	6.95	7.00
1540	NASDAQ	BCOV	Wed, Apr 4, 2018	6.90	7.05	6.83	6.95
1539	NASDAQ	BCOV	Tue, Apr 3, 2018	6.95	7.00	6.90	6.90
1538	NASDAQ	BCOV	Mon, Apr 2, 2018	7.00	7.00	6.85	6.90
1537	NASDAQ	BCOV	Thu, Mar 29, 2018	6.95	7.20	6.90	6.95
1536	NASDAQ	BCOV	Wed, Mar 28, 2018	7.00	7.00	6.80	6.90
1535	NASDAQ	BCOV	Tue, Mar 27, 2018	7.00	7.05	6.95	6.95
1534	NASDAQ	BCOV	Mon, Mar 26, 2018	7.00	7.05	6.90	7.00
1533	NASDAQ	BCOV	Fri, Mar 23, 2018	6.95	7.05	6.85	6.95
1532	NASDAQ	BCOV	Thu, Mar 22, 2018	7.10	7.10	6.93	6.95
1531	NASDAQ	BCOV	Wed, Mar 21, 2018	7.10	7.20	6.95	7.15
1530	NASDAQ	BCOV	Tue, Mar 20, 2018	7.00	7.15	6.95	7.05
1529	NASDAQ	BCOV	Mon, Mar 19, 2018	6.95	7.08	6.83	7.00
1528	NASDAQ	BCOV	Fri, Mar 16, 2018	6.90	7.00	6.90	6.95
1527	NASDAQ	BCOV	Thu, Mar 15, 2018	6.95	7.00	6.85	6.95
1526	NASDAQ	BCOV	Wed, Mar 14, 2018	7.00	7.10	6.90	6.90
1525	NASDAQ	BCOV	Tue, Mar 13, 2018	7.20	7.30	7.00	7.05
1524	NASDAQ	BCOV	Mon, Mar 12, 2018	7.20	7.30	7.10	7.20
1523	NASDAQ	BCOV	Fri, Mar 9, 2018	7.20	7.25	7.15	7.20
1522	NASDAQ	BCOV	Thu, Mar 8, 2018	7.15	7.20	7.05	7.15
1521	NASDAQ	BCOV	Wed, Mar 7, 2018	7.00	7.20	7.00	7.15
1520	NASDAQ	BCOV	Tue, Mar 6, 2018	7.10	7.10	6.90	7.05
1519	NASDAQ	BCOV	Mon, Mar 5, 2018	6.95	7.15	6.95	7.10
1518	NASDAQ	BCOV	Fri, Mar 2, 2018	6.90	7.00	6.83	6.95
1517	NASDAQ	BCOV	Thu, Mar 1, 2018	6.90	7.05	6.80	6.90
1516	NASDAQ	BCOV	Wed, Feb 28, 2018	6.95	7.00	6.85	6.85
1515	NASDAQ	BCOV	Tue, Feb 27, 2018	7.20	7.25	6.90	6.95
1514	NASDAQ	BCOV	Mon, Feb 26, 2018	7.20	7.35	7.10	7.20
1513	NASDAQ	BCOV	Fri, Feb 23, 2018	7.45	7.85	7.05	7.15
1512	NASDAQ	BCOV	Thu, Feb 22, 2018	7.05	7.31	6.90	7.30
1511	NASDAQ	BCOV	Wed, Feb 21, 2018	6.85	7.20	6.85	7.05
1510	NASDAQ	BCOV	Tue, Feb 20, 2018	6.80	6.90	6.80	6.80
1509	NASDAQ	BCOV	Fri, Feb 16, 2018	6.80	6.90	6.75	6.80
1508	NASDAQ	BCOV	Thu, Feb 15, 2018	6.90	6.90	6.75	6.85
1507	NASDAQ	BCOV	Wed, Feb 14, 2018	6.70	6.90	6.70	6.85
1506	NASDAQ	BCOV	Tue, Feb 13, 2018	6.70	6.80	6.70	6.75
1505	NASDAQ	BCOV	Mon, Feb 12, 2018	6.75	6.85	6.65	6.75
1504	NASDAQ	BCOV	Fri, Feb 9, 2018	6.75	6.85	6.65	6.75
1503	NASDAQ	BCOV	Thu, Feb 8, 2018	6.65	6.75	6.60	6.70
1502	NASDAQ	BCOV	Wed, Feb 7, 2018	6.70	6.75	6.60	6.75
1501	NASDAQ	BCOV	Tue, Feb 6, 2018	6.45	6.78	6.30	6.70
1500	NASDAQ	BCOV	Mon, Feb 5, 2018	6.75	6.80	6.55	6.55
1499	NASDAQ	BCOV	Fri, Feb 2, 2018	6.75	6.83	6.65	6.75
1498	NASDAQ	BCOV	Thu, Feb 1, 2018	6.75	6.80	6.70	6.80
1497	NASDAQ	BCOV	Wed, Jan 31, 2018	6.85	6.88	6.73	6.75
1496	NASDAQ	BCOV	Tue, Jan 30, 2018	6.80	6.85	6.73	6.80
1495	NASDAQ	BCOV	Mon, Jan 29, 2018	7.00	7.00	6.85	6.90
1494	NASDAQ	BCOV	Fri, Jan 26, 2018	7.00	7.00	6.85	7.00
1493	NASDAQ	BCOV	Thu, Jan 25, 2018	6.75	7.05	6.70	6.95
1492	NASDAQ	BCOV	Wed, Jan 24, 2018	6.90	6.90	6.75	6.75
1491	NASDAQ	BCOV	Tue, Jan 23, 2018	6.90	7.00	6.90	6.90
1490	NASDAQ	BCOV	Mon, Jan 22, 2018	7.00	7.00	6.85	6.95
1489	NASDAQ	BCOV	Fri, Jan 19, 2018	6.95	7.05	6.93	6.98
1488	NASDAQ	BCOV	Thu, Jan 18, 2018	6.90	7.20	6.85	7.00
1487	NASDAQ	BCOV	Wed, Jan 17, 2018	6.85	7.00	6.80	6.85
1486	NASDAQ	BCOV	Tue, Jan 16, 2018	7.10	7.20	6.85	6.90
1485	NASDAQ	BCOV	Fri, Jan 12, 2018	7.10	7.30	6.98	7.10
1484	NASDAQ	BCOV	Thu, Jan 11, 2018	7.05	7.15	7.00	7.10
1483	NASDAQ	BCOV	Wed, Jan 10, 2018	7.00	7.10	6.88	7.05
1482	NASDAQ	BCOV	Tue, Jan 9, 2018	7.15	7.20	7.00	7.03
1481	NASDAQ	BCOV	Mon, Jan 8, 2018	7.15	7.20	7.00	7.15
1480	NASDAQ	BCOV	Fri, Jan 5, 2018	7.25	7.30	7.05	7.15
1479	NASDAQ	BCOV	Thu, Jan 4, 2018	7.25	7.35	7.18	7.25
1478	NASDAQ	BCOV	Wed, Jan 3, 2018	7.10	7.25	7.01	7.20
1477	NASDAQ	BCOV	Tue, Jan 2, 2018	7.10	7.20	7.05	7.10
1476	NASDAQ	BCOV	Fri, Dec 29, 2017	7.00	7.15	7.00	7.10
1475	NASDAQ	BCOV	Thu, Dec 28, 2017	7.00	7.05	6.88	7.00
1474	NASDAQ	BCOV	Wed, Dec 27, 2017	6.65	7.10	6.65	7.00
1473	NASDAQ	BCOV	Tue, Dec 26, 2017	6.75	6.80	6.60	6.75
1472	NASDAQ	BCOV	Fri, Dec 22, 2017	7.00	7.03	6.75	6.75
1471	NASDAQ	BCOV	Thu, Dec 21, 2017	7.00	7.10	6.90	7.00
1470	NASDAQ	BCOV	Wed, Dec 20, 2017	7.15	7.15	7.00	7.00
1469	NASDAQ	BCOV	Tue, Dec 19, 2017	7.15	7.30	7.05	7.10
1468	NASDAQ	BCOV	Mon, Dec 18, 2017	7.10	7.25	7.10	7.15
1467	NASDAQ	BCOV	Fri, Dec 15, 2017	7.00	7.23	7.00	7.05
1466	NASDAQ	BCOV	Thu, Dec 14, 2017	7.00	7.15	6.95	7.00
1465	NASDAQ	BCOV	Wed, Dec 13, 2017	7.00	7.15	7.00	7.00
1464	NASDAQ	BCOV	Tue, Dec 12, 2017	6.90	7.00	6.85	6.95
1463	NASDAQ	BCOV	Mon, Dec 11, 2017	6.90	7.10	6.90	6.95
1462	NASDAQ	BCOV	Fri, Dec 8, 2017	7.10	7.15	6.90	6.90
1461	NASDAQ	BCOV	Thu, Dec 7, 2017	7.15	7.33	7.00	7.10
1460	NASDAQ	BCOV	Wed, Dec 6, 2017	7.05	7.20	6.90	7.15
1459	NASDAQ	BCOV	Tue, Dec 5, 2017	7.15	7.30	7.05	7.05
1458	NASDAQ	BCOV	Mon, Dec 4, 2017	7.25	7.35	7.15	7.20
1457	NASDAQ	BCOV	Fri, Dec 1, 2017	7.35	7.40	7.05	7.25
1456	NASDAQ	BCOV	Thu, Nov 30, 2017	7.50	7.55	7.35	7.40
1455	NASDAQ	BCOV	Wed, Nov 29, 2017	7.55	7.65	7.45	7.45
1454	NASDAQ	BCOV	Tue, Nov 28, 2017	7.60	7.70	7.55	7.65
1453	NASDAQ	BCOV	Mon, Nov 27, 2017	7.50	7.70	7.45	7.60
1452	NASDAQ	BCOV	Fri, Nov 24, 2017	7.50	7.55	7.50	7.55
1451	NASDAQ	BCOV	Wed, Nov 22, 2017	7.55	7.60	7.45	7.50
1450	NASDAQ	BCOV	Tue, Nov 21, 2017	7.50	7.65	7.40	7.50
1449	NASDAQ	BCOV	Mon, Nov 20, 2017	7.40	7.60	7.35	7.55
1448	NASDAQ	BCOV	Fri, Nov 17, 2017	7.40	7.55	7.30	7.40
1447	NASDAQ	BCOV	Thu, Nov 16, 2017	7.20	7.53	7.15	7.45
1446	NASDAQ	BCOV	Wed, Nov 15, 2017	7.15	7.35	7.05	7.20
1445	NASDAQ	BCOV	Tue, Nov 14, 2017	7.30	7.40	7.10	7.15
1444	NASDAQ	BCOV	Mon, Nov 13, 2017	7.40	7.48	7.25	7.35
1443	NASDAQ	BCOV	Fri, Nov 10, 2017	7.40	7.50	7.30	7.35
1442	NASDAQ	BCOV	Thu, Nov 9, 2017	7.35	7.50	7.20	7.30
1441	NASDAQ	BCOV	Wed, Nov 8, 2017	7.35	7.45	7.13	7.40
1440	NASDAQ	BCOV	Tue, Nov 7, 2017	7.55	7.70	7.40	7.40
1439	NASDAQ	BCOV	Mon, Nov 6, 2017	7.70	7.90	7.55	7.55
1438	NASDAQ	BCOV	Fri, Nov 3, 2017	7.70	7.85	7.56	7.75
1437	NASDAQ	BCOV	Thu, Nov 2, 2017	7.65	7.95	7.65	7.75
1436	NASDAQ	BCOV	Wed, Nov 1, 2017	8.00	8.00	7.68	7.70
1435	NASDAQ	BCOV	Tue, Oct 31, 2017	7.90	8.00	7.80	8.00
1434	NASDAQ	BCOV	Mon, Oct 30, 2017	7.80	8.15	7.60	7.85
1433	NASDAQ	BCOV	Fri, Oct 27, 2017	7.55	8.05	7.53	7.85
1432	NASDAQ	BCOV	Thu, Oct 26, 2017	7.05	7.15	6.90	7.05
1431	NASDAQ	BCOV	Wed, Oct 25, 2017	7.10	7.10	6.85	7.00
1430	NASDAQ	BCOV	Tue, Oct 24, 2017	6.95	7.15	6.86	7.00
1429	NASDAQ	BCOV	Mon, Oct 23, 2017	6.95	7.15	6.90	6.90
1428	NASDAQ	BCOV	Fri, Oct 20, 2017	7.05	7.05	6.90	6.95
1427	NASDAQ	BCOV	Thu, Oct 19, 2017	7.15	7.15	7.00	7.00
1426	NASDAQ	BCOV	Wed, Oct 18, 2017	7.20	7.23	7.10	7.15
1425	NASDAQ	BCOV	Tue, Oct 17, 2017	7.20	7.25	7.13	7.20
1424	NASDAQ	BCOV	Mon, Oct 16, 2017	7.15	7.20	7.10	7.15
1423	NASDAQ	BCOV	Fri, Oct 13, 2017	7.05	7.30	7.05	7.15
1422	NASDAQ	BCOV	Thu, Oct 12, 2017	7.10	7.25	6.98	7.03
1421	NASDAQ	BCOV	Wed, Oct 11, 2017	7.25	7.25	7.10	7.15
1420	NASDAQ	BCOV	Tue, Oct 10, 2017	7.25	7.30	7.10	7.25
1419	NASDAQ	BCOV	Mon, Oct 9, 2017	7.30	7.40	7.20	7.20
1418	NASDAQ	BCOV	Fri, Oct 6, 2017	7.30	7.38	7.25	7.33
1417	NASDAQ	BCOV	Thu, Oct 5, 2017	7.25	7.35	7.23	7.30
1416	NASDAQ	BCOV	Wed, Oct 4, 2017	7.25	7.35	7.20	7.25
1415	NASDAQ	BCOV	Tue, Oct 3, 2017	7.25	7.38	7.10	7.25
1414	NASDAQ	BCOV	Mon, Oct 2, 2017	7.15	7.25	6.95	7.20
1413	NASDAQ	BCOV	Fri, Sep 29, 2017	7.20	7.28	7.15	7.20
1412	NASDAQ	BCOV	Thu, Sep 28, 2017	7.20	7.30	7.20	7.20
1411	NASDAQ	BCOV	Wed, Sep 27, 2017	7.20	7.33	7.10	7.23
1410	NASDAQ	BCOV	Tue, Sep 26, 2017	6.95	7.20	6.90	7.15
1409	NASDAQ	BCOV	Mon, Sep 25, 2017	7.20	7.25	6.90	6.95
1408	NASDAQ	BCOV	Fri, Sep 22, 2017	7.05	7.30	7.05	7.25
1407	NASDAQ	BCOV	Thu, Sep 21, 2017	7.00	7.15	6.90	7.05
1406	NASDAQ	BCOV	Wed, Sep 20, 2017	7.00	7.03	6.85	7.00
1405	NASDAQ	BCOV	Tue, Sep 19, 2017	7.00	7.05	6.90	7.00
1404	NASDAQ	BCOV	Mon, Sep 18, 2017	7.00	7.10	6.85	7.00
1403	NASDAQ	BCOV	Fri, Sep 15, 2017	6.90	7.03	6.80	7.00
1402	NASDAQ	BCOV	Thu, Sep 14, 2017	6.85	6.98	6.80	6.90
1401	NASDAQ	BCOV	Wed, Sep 13, 2017	6.80	6.95	6.75	6.90
1400	NASDAQ	BCOV	Tue, Sep 12, 2017	6.95	6.95	6.83	6.85
1399	NASDAQ	BCOV	Mon, Sep 11, 2017	6.85	6.95	6.66	6.90
1398	NASDAQ	BCOV	Fri, Sep 8, 2017	6.80	7.00	6.75	6.80
1397	NASDAQ	BCOV	Thu, Sep 7, 2017	6.85	7.00	6.80	6.80
1396	NASDAQ	BCOV	Wed, Sep 6, 2017	6.85	6.95	6.80	6.85
1395	NASDAQ	BCOV	Tue, Sep 5, 2017	6.95	6.98	6.80	6.85
1394	NASDAQ	BCOV	Fri, Sep 1, 2017	7.10	7.15	6.90	7.00
1393	NASDAQ	BCOV	Thu, Aug 31, 2017	7.05	7.18	7.00	7.05
1392	NASDAQ	BCOV	Wed, Aug 30, 2017	7.05	7.15	7.00	7.05
1391	NASDAQ	BCOV	Tue, Aug 29, 2017	6.90	7.20	6.90	7.10
1390	NASDAQ	BCOV	Mon, Aug 28, 2017	7.05	7.05	6.95	6.95
1389	NASDAQ	BCOV	Fri, Aug 25, 2017	6.90	7.10	6.90	7.05
1388	NASDAQ	BCOV	Thu, Aug 24, 2017	6.85	7.00	6.80	6.90
1387	NASDAQ	BCOV	Wed, Aug 23, 2017	6.75	6.85	6.70	6.80
1386	NASDAQ	BCOV	Tue, Aug 22, 2017	6.75	6.90	6.75	6.80
1385	NASDAQ	BCOV	Mon, Aug 21, 2017	6.75	6.85	6.70	6.75
1384	NASDAQ	BCOV	Fri, Aug 18, 2017	6.70	6.80	6.65	6.75
1383	NASDAQ	BCOV	Thu, Aug 17, 2017	6.95	7.10	6.70	6.80
1382	NASDAQ	BCOV	Wed, Aug 16, 2017	6.95	7.15	6.90	6.95
1381	NASDAQ	BCOV	Tue, Aug 15, 2017	6.95	7.03	6.85	6.95
1380	NASDAQ	BCOV	Mon, Aug 14, 2017	6.95	7.05	6.90	6.95
1379	NASDAQ	BCOV	Fri, Aug 11, 2017	6.95	7.05	6.85	6.95
1378	NASDAQ	BCOV	Thu, Aug 10, 2017	6.95	7.05	6.80	7.00
1377	NASDAQ	BCOV	Wed, Aug 9, 2017	6.80	7.05	6.70	7.00
1376	NASDAQ	BCOV	Tue, Aug 8, 2017	6.75	6.90	6.75	6.85
1375	NASDAQ	BCOV	Mon, Aug 7, 2017	6.90	6.90	6.73	6.80
1374	NASDAQ	BCOV	Fri, Aug 4, 2017	6.90	6.98	6.80	6.85
1373	NASDAQ	BCOV	Thu, Aug 3, 2017	6.90	6.95	6.80	6.90
1372	NASDAQ	BCOV	Wed, Aug 2, 2017	6.85	6.90	6.70	6.85
1371	NASDAQ	BCOV	Tue, Aug 1, 2017	6.75	7.00	6.60	6.90
1370	NASDAQ	BCOV	Mon, Jul 31, 2017	6.55	6.80	6.50	6.70
1369	NASDAQ	BCOV	Fri, Jul 28, 2017	6.40	6.53	6.35	6.50
1368	NASDAQ	BCOV	Thu, Jul 27, 2017	6.80	6.85	6.30	6.40
1367	NASDAQ	BCOV	Wed, Jul 26, 2017	6.85	7.15	6.85	7.00
1366	NASDAQ	BCOV	Tue, Jul 25, 2017	6.80	6.90	6.75	6.85
1365	NASDAQ	BCOV	Mon, Jul 24, 2017	6.60	6.85	6.60	6.78
1364	NASDAQ	BCOV	Fri, Jul 21, 2017	6.80	6.90	6.55	6.60
1363	NASDAQ	BCOV	Thu, Jul 20, 2017	6.50	6.75	6.45	6.75
1362	NASDAQ	BCOV	Wed, Jul 19, 2017	6.50	6.55	6.43	6.50
1361	NASDAQ	BCOV	Tue, Jul 18, 2017	6.40	6.50	6.30	6.45
1360	NASDAQ	BCOV	Mon, Jul 17, 2017	6.45	6.55	6.35	6.45
1359	NASDAQ	BCOV	Fri, Jul 14, 2017	6.45	6.67	6.45	6.50
1358	NASDAQ	BCOV	Thu, Jul 13, 2017	6.50	6.55	6.35	6.50
1357	NASDAQ	BCOV	Wed, Jul 12, 2017	6.40	6.65	6.40	6.45
1356	NASDAQ	BCOV	Tue, Jul 11, 2017	6.30	6.45	6.20	6.35
1355	NASDAQ	BCOV	Mon, Jul 10, 2017	6.35	6.35	6.20	6.25
1354	NASDAQ	BCOV	Fri, Jul 7, 2017	6.20	6.35	6.15	6.30
1353	NASDAQ	BCOV	Thu, Jul 6, 2017	6.30	6.30	6.10	6.15
1352	NASDAQ	BCOV	Wed, Jul 5, 2017	6.25	6.35	6.10	6.30
1351	NASDAQ	BCOV	Mon, Jul 3, 2017	6.20	6.30	6.10	6.25
1350	NASDAQ	BCOV	Fri, Jun 30, 2017	6.25	6.35	6.13	6.20
1349	NASDAQ	BCOV	Thu, Jun 29, 2017	6.30	6.40	6.15	6.20
1348	NASDAQ	BCOV	Wed, Jun 28, 2017	6.05	6.40	6.00	6.35
1347	NASDAQ	BCOV	Tue, Jun 27, 2017	6.10	6.25	6.00	6.05
1346	NASDAQ	BCOV	Mon, Jun 26, 2017	6.15	6.25	5.98	6.10
1345	NASDAQ	BCOV	Fri, Jun 23, 2017	6.05	6.15	6.05	6.10
1344	NASDAQ	BCOV	Thu, Jun 22, 2017	6.15	6.25	6.00	6.13
1343	NASDAQ	BCOV	Wed, Jun 21, 2017	6.25	6.35	6.05	6.10
1342	NASDAQ	BCOV	Tue, Jun 20, 2017	6.35	6.43	6.15	6.25
1341	NASDAQ	BCOV	Mon, Jun 19, 2017	6.30	6.45	6.05	6.40
1340	NASDAQ	BCOV	Fri, Jun 16, 2017	6.20	6.30	6.15	6.25
1339	NASDAQ	BCOV	Thu, Jun 15, 2017	6.35	6.40	6.20	6.30
1338	NASDAQ	BCOV	Wed, Jun 14, 2017	6.35	6.45	6.18	6.40
1337	NASDAQ	BCOV	Tue, Jun 13, 2017	6.45	6.48	6.25	6.35
1336	NASDAQ	BCOV	Mon, Jun 12, 2017	6.15	6.50	6.00	6.45
1335	NASDAQ	BCOV	Fri, Jun 9, 2017	6.30	6.35	6.10	6.15
1334	NASDAQ	BCOV	Thu, Jun 8, 2017	6.35	6.35	6.10	6.25
1333	NASDAQ	BCOV	Wed, Jun 7, 2017	6.25	6.35	6.10	6.35
1332	NASDAQ	BCOV	Tue, Jun 6, 2017	6.15	6.35	6.10	6.20
1331	NASDAQ	BCOV	Mon, Jun 5, 2017	6.20	6.25	6.05	6.20
1330	NASDAQ	BCOV	Fri, Jun 2, 2017	6.05	6.30	6.05	6.20
1329	NASDAQ	BCOV	Thu, Jun 1, 2017	6.00	6.15	5.95	6.05
1328	NASDAQ	BCOV	Wed, May 31, 2017	6.00	6.05	5.95	5.95
1327	NASDAQ	BCOV	Tue, May 30, 2017	6.20	6.35	5.95	6.00
1326	NASDAQ	BCOV	Fri, May 26, 2017	6.00	6.25	6.00	6.25
1325	NASDAQ	BCOV	Thu, May 25, 2017	6.05	6.20	5.95	6.00
1324	NASDAQ	BCOV	Wed, May 24, 2017	6.10	6.25	6.00	6.05
1323	NASDAQ	BCOV	Tue, May 23, 2017	6.30	6.40	6.05	6.10
1322	NASDAQ	BCOV	Mon, May 22, 2017	6.00	6.35	6.00	6.25
1321	NASDAQ	BCOV	Fri, May 19, 2017	6.00	6.10	5.95	6.00
1320	NASDAQ	BCOV	Thu, May 18, 2017	5.90	6.05	5.85	6.00
1319	NASDAQ	BCOV	Wed, May 17, 2017	5.90	5.98	5.83	5.90
1318	NASDAQ	BCOV	Tue, May 16, 2017	6.05	6.20	5.90	5.90
1317	NASDAQ	BCOV	Mon, May 15, 2017	5.90	6.20	5.90	6.05
1316	NASDAQ	BCOV	Fri, May 12, 2017	5.90	5.98	5.80	5.90
1315	NASDAQ	BCOV	Thu, May 11, 2017	5.95	6.00	5.83	5.95
1314	NASDAQ	BCOV	Wed, May 10, 2017	5.85	5.95	5.85	5.90
1313	NASDAQ	BCOV	Tue, May 9, 2017	5.90	5.95	5.80	5.85
1312	NASDAQ	BCOV	Mon, May 8, 2017	6.10	6.10	5.65	5.90
1311	NASDAQ	BCOV	Fri, May 5, 2017	5.60	6.35	5.40	6.03
1310	NASDAQ	BCOV	Thu, May 4, 2017	8.50	8.70	8.30	8.70
1309	NASDAQ	BCOV	Wed, May 3, 2017	8.55	8.70	8.25	8.45
1308	NASDAQ	BCOV	Tue, May 2, 2017	8.60	8.75	8.55	8.55
1307	NASDAQ	BCOV	Mon, May 1, 2017	8.70	8.85	8.50	8.60
1306	NASDAQ	BCOV	Fri, Apr 28, 2017	8.70	8.80	8.55	8.70
1305	NASDAQ	BCOV	Thu, Apr 27, 2017	8.80	8.85	8.65	8.70
1304	NASDAQ	BCOV	Wed, Apr 26, 2017	8.60	8.90	8.60	8.80
1303	NASDAQ	BCOV	Tue, Apr 25, 2017	8.60	8.90	8.45	8.65
1302	NASDAQ	BCOV	Mon, Apr 24, 2017	8.40	8.65	8.35	8.55
1301	NASDAQ	BCOV	Fri, Apr 21, 2017	8.40	8.60	8.40	8.45
1300	NASDAQ	BCOV	Thu, Apr 20, 2017	8.45	8.70	8.40	8.45
1299	NASDAQ	BCOV	Wed, Apr 19, 2017	8.30	8.58	8.25	8.45
1298	NASDAQ	BCOV	Tue, Apr 18, 2017	8.40	8.45	7.95	8.30
1297	NASDAQ	BCOV	Mon, Apr 17, 2017	8.20	8.45	8.20	8.45
1296	NASDAQ	BCOV	Thu, Apr 13, 2017	8.25	8.40	8.10	8.20
1295	NASDAQ	BCOV	Wed, Apr 12, 2017	8.65	8.65	8.25	8.30
1294	NASDAQ	BCOV	Tue, Apr 11, 2017	8.20	8.75	8.15	8.70
1293	NASDAQ	BCOV	Mon, Apr 10, 2017	8.40	8.65	8.15	8.20
1292	NASDAQ	BCOV	Fri, Apr 7, 2017	8.20	8.55	8.20	8.45
1291	NASDAQ	BCOV	Thu, Apr 6, 2017	8.50	8.50	8.20	8.25
1290	NASDAQ	BCOV	Wed, Apr 5, 2017	8.30	8.55	8.23	8.50
1289	NASDAQ	BCOV	Tue, Apr 4, 2017	8.50	8.60	8.20	8.30
1288	NASDAQ	BCOV	Mon, Apr 3, 2017	8.95	9.00	8.45	8.55
1287	NASDAQ	BCOV	Fri, Mar 31, 2017	8.65	8.98	8.53	8.90
1286	NASDAQ	BCOV	Thu, Mar 30, 2017	8.55	8.80	8.55	8.70
1285	NASDAQ	BCOV	Wed, Mar 29, 2017	8.80	8.85	8.53	8.60
1284	NASDAQ	BCOV	Tue, Mar 28, 2017	8.80	8.90	8.58	8.80
1283	NASDAQ	BCOV	Mon, Mar 27, 2017	8.90	9.00	8.55	8.85
1282	NASDAQ	BCOV	Fri, Mar 24, 2017	8.05	9.30	8.05	9.05
1281	NASDAQ	BCOV	Thu, Mar 23, 2017	7.90	8.15	7.90	8.00
1280	NASDAQ	BCOV	Wed, Mar 22, 2017	8.10	8.20	7.85	7.90
1279	NASDAQ	BCOV	Tue, Mar 21, 2017	8.60	8.80	8.00	8.15
1278	NASDAQ	BCOV	Mon, Mar 20, 2017	9.00	9.00	8.40	8.55
1277	NASDAQ	BCOV	Fri, Mar 17, 2017	8.35	9.30	8.35	9.00
1276	NASDAQ	BCOV	Thu, Mar 16, 2017	8.30	8.40	8.28	8.40
1275	NASDAQ	BCOV	Wed, Mar 15, 2017	8.30	8.35	8.15	8.25
1274	NASDAQ	BCOV	Tue, Mar 14, 2017	8.35	8.35	8.10	8.30
1273	NASDAQ	BCOV	Mon, Mar 13, 2017	8.10	8.43	8.10	8.35
1272	NASDAQ	BCOV	Fri, Mar 10, 2017	8.15	8.20	8.05	8.15
1271	NASDAQ	BCOV	Thu, Mar 9, 2017	8.25	8.28	8.10	8.15
1270	NASDAQ	BCOV	Wed, Mar 8, 2017	8.35	8.40	8.15	8.20
1269	NASDAQ	BCOV	Tue, Mar 7, 2017	8.15	8.40	8.15	8.30
1268	NASDAQ	BCOV	Mon, Mar 6, 2017	8.35	8.35	8.15	8.20
1267	NASDAQ	BCOV	Fri, Mar 3, 2017	8.25	8.40	8.20	8.35
1266	NASDAQ	BCOV	Thu, Mar 2, 2017	8.45	8.50	8.20	8.25
1265	NASDAQ	BCOV	Wed, Mar 1, 2017	8.60	8.60	8.25	8.50
1264	NASDAQ	BCOV	Tue, Feb 28, 2017	8.20	8.53	8.05	8.40
1263	NASDAQ	BCOV	Mon, Feb 27, 2017	8.15	8.20	8.05	8.20
1262	NASDAQ	BCOV	Fri, Feb 24, 2017	8.05	8.20	7.95	8.15
1261	NASDAQ	BCOV	Thu, Feb 23, 2017	8.05	8.25	7.95	8.10
1260	NASDAQ	BCOV	Wed, Feb 22, 2017	8.00	8.20	7.85	8.05
1259	NASDAQ	BCOV	Tue, Feb 21, 2017	8.10	8.20	7.90	8.05
1258	NASDAQ	BCOV	Fri, Feb 17, 2017	7.95	8.20	7.70	8.05
1257	NASDAQ	BCOV	Thu, Feb 16, 2017	7.15	7.70	7.05	7.60
1256	NASDAQ	BCOV	Wed, Feb 15, 2017	6.95	7.15	6.95	7.10
1255	NASDAQ	BCOV	Tue, Feb 14, 2017	7.00	7.10	6.95	7.00
1254	NASDAQ	BCOV	Mon, Feb 13, 2017	7.10	7.35	6.90	7.05
1253	NASDAQ	BCOV	Fri, Feb 10, 2017	7.00	7.20	7.00	7.10
1252	NASDAQ	BCOV	Thu, Feb 9, 2017	7.00	7.10	6.88	7.00
1251	NASDAQ	BCOV	Wed, Feb 8, 2017	7.00	7.08	6.78	7.00
1250	NASDAQ	BCOV	Tue, Feb 7, 2017	7.00	7.20	6.98	7.05
1249	NASDAQ	BCOV	Mon, Feb 6, 2017	7.00	7.10	6.90	6.95
1248	NASDAQ	BCOV	Fri, Feb 3, 2017	7.10	7.15	6.93	7.00
1247	NASDAQ	BCOV	Thu, Feb 2, 2017	7.10	7.25	7.00	7.00
1246	NASDAQ	BCOV	Wed, Feb 1, 2017	7.20	7.35	7.08	7.10
1245	NASDAQ	BCOV	Tue, Jan 31, 2017	7.25	7.45	7.15	7.20
1244	NASDAQ	BCOV	Mon, Jan 30, 2017	7.55	7.55	7.25	7.30
1243	NASDAQ	BCOV	Fri, Jan 27, 2017	7.45	7.70	7.40	7.60
1242	NASDAQ	BCOV	Thu, Jan 26, 2017	7.85	7.85	7.37	7.45
1241	NASDAQ	BCOV	Wed, Jan 25, 2017	7.90	8.01	7.75	7.85
1240	NASDAQ	BCOV	Tue, Jan 24, 2017	7.75	7.95	7.75	7.80
1239	NASDAQ	BCOV	Mon, Jan 23, 2017	7.80	7.95	7.65	7.70
1238	NASDAQ	BCOV	Fri, Jan 20, 2017	7.65	7.90	7.63	7.80
1237	NASDAQ	BCOV	Thu, Jan 19, 2017	7.65	7.75	7.45	7.55
1236	NASDAQ	BCOV	Wed, Jan 18, 2017	7.80	7.85	7.55	7.70
1235	NASDAQ	BCOV	Tue, Jan 17, 2017	7.95	8.00	7.65	7.75
1234	NASDAQ	BCOV	Fri, Jan 13, 2017	8.00	8.20	7.90	7.95
1233	NASDAQ	BCOV	Thu, Jan 12, 2017	8.05	8.15	7.85	7.95
1232	NASDAQ	BCOV	Wed, Jan 11, 2017	8.05	8.20	7.90	8.05
1231	NASDAQ	BCOV	Tue, Jan 10, 2017	8.20	8.35	8.05	8.05
1230	NASDAQ	BCOV	Mon, Jan 9, 2017	8.10	8.25	7.98	8.20
1229	NASDAQ	BCOV	Fri, Jan 6, 2017	8.15	8.15	8.00	8.10
1228	NASDAQ	BCOV	Thu, Jan 5, 2017	8.20	8.35	7.95	8.15
1227	NASDAQ	BCOV	Wed, Jan 4, 2017	8.40	8.45	8.15	8.20
1226	NASDAQ	BCOV	Tue, Jan 3, 2017	8.15	8.43	8.10	8.30
1225	NASDAQ	BCOV	Fri, Dec 30, 2016	8.30	8.35	8.00	8.05
1224	NASDAQ	BCOV	Thu, Dec 29, 2016	8.35	8.45	8.18	8.25
1223	NASDAQ	BCOV	Wed, Dec 28, 2016	8.20	8.40	8.08	8.30
1222	NASDAQ	BCOV	Tue, Dec 27, 2016	7.95	8.25	7.95	8.20
1221	NASDAQ	BCOV	Fri, Dec 23, 2016	8.00	8.15	7.80	8.00
1220	NASDAQ	BCOV	Thu, Dec 22, 2016	8.10	8.10	7.85	8.05
1219	NASDAQ	BCOV	Wed, Dec 21, 2016	8.05	8.20	8.00	8.05
1218	NASDAQ	BCOV	Tue, Dec 20, 2016	8.25	8.35	8.05	8.10
1217	NASDAQ	BCOV	Mon, Dec 19, 2016	8.05	8.45	7.96	8.30
1216	NASDAQ	BCOV	Fri, Dec 16, 2016	8.10	8.38	8.05	8.10
1215	NASDAQ	BCOV	Thu, Dec 15, 2016	8.05	8.20	7.95	8.20
1214	NASDAQ	BCOV	Wed, Dec 14, 2016	8.05	8.20	7.95	8.00
1213	NASDAQ	BCOV	Tue, Dec 13, 2016	8.05	8.15	7.90	8.05
1212	NASDAQ	BCOV	Mon, Dec 12, 2016	8.15	8.25	7.95	8.00
1211	NASDAQ	BCOV	Fri, Dec 9, 2016	7.90	8.30	7.90	8.15
1210	NASDAQ	BCOV	Thu, Dec 8, 2016	7.60	8.05	7.60	7.95
1209	NASDAQ	BCOV	Wed, Dec 7, 2016	7.85	7.90	7.60	7.65
1208	NASDAQ	BCOV	Tue, Dec 6, 2016	7.95	8.05	7.75	7.90
1207	NASDAQ	BCOV	Mon, Dec 5, 2016	7.95	8.10	7.83	7.90
1206	NASDAQ	BCOV	Fri, Dec 2, 2016	7.95	8.20	7.75	7.90
1205	NASDAQ	BCOV	Thu, Dec 1, 2016	8.35	8.40	7.80	7.90
1204	NASDAQ	BCOV	Wed, Nov 30, 2016	8.35	8.40	8.19	8.30
1203	NASDAQ	BCOV	Tue, Nov 29, 2016	8.45	8.50	8.05	8.25
1202	NASDAQ	BCOV	Mon, Nov 28, 2016	8.55	8.70	8.40	8.45
1201	NASDAQ	BCOV	Fri, Nov 25, 2016	8.45	8.55	8.35	8.55
1200	NASDAQ	BCOV	Wed, Nov 23, 2016	8.30	8.40	7.87	8.35
1199	NASDAQ	BCOV	Tue, Nov 22, 2016	8.15	8.38	7.71	8.25
1198	NASDAQ	BCOV	Mon, Nov 21, 2016	8.20	8.45	7.95	8.10
1197	NASDAQ	BCOV	Fri, Nov 18, 2016	8.40	8.45	8.05	8.20
1196	NASDAQ	BCOV	Thu, Nov 17, 2016	8.45	8.53	8.25	8.40
1195	NASDAQ	BCOV	Wed, Nov 16, 2016	8.35	8.68	8.20	8.50
1194	NASDAQ	BCOV	Tue, Nov 15, 2016	8.25	8.35	8.20	8.35
1193	NASDAQ	BCOV	Mon, Nov 14, 2016	8.90	8.90	8.15	8.20
1192	NASDAQ	BCOV	Fri, Nov 11, 2016	8.60	8.90	8.45	8.85
1191	NASDAQ	BCOV	Thu, Nov 10, 2016	8.80	8.95	8.40	8.55
1190	NASDAQ	BCOV	Wed, Nov 9, 2016	8.45	8.70	8.25	8.70
1189	NASDAQ	BCOV	Tue, Nov 8, 2016	8.60	8.70	8.55	8.60
1188	NASDAQ	BCOV	Mon, Nov 7, 2016	8.75	8.80	8.55	8.60
1187	NASDAQ	BCOV	Fri, Nov 4, 2016	8.35	8.65	8.10	8.60
1186	NASDAQ	BCOV	Thu, Nov 3, 2016	9.65	10.01	8.45	8.50
1185	NASDAQ	BCOV	Wed, Nov 2, 2016	10.90	10.95	10.60	10.70
1184	NASDAQ	BCOV	Tue, Nov 1, 2016	11.05	11.45	10.90	10.95
1183	NASDAQ	BCOV	Mon, Oct 31, 2016	11.30	11.50	10.90	11.15
1182	NASDAQ	BCOV	Fri, Oct 28, 2016	11.57	11.74	11.34	11.35
1181	NASDAQ	BCOV	Thu, Oct 27, 2016	12.00	12.00	11.51	11.60
1180	NASDAQ	BCOV	Wed, Oct 26, 2016	12.41	12.55	11.91	11.91
1179	NASDAQ	BCOV	Tue, Oct 25, 2016	12.69	12.70	12.43	12.52
1178	NASDAQ	BCOV	Mon, Oct 24, 2016	12.80	12.97	12.64	12.69
1177	NASDAQ	BCOV	Fri, Oct 21, 2016	12.74	12.80	12.69	12.72
1176	NASDAQ	BCOV	Thu, Oct 20, 2016	12.90	12.93	12.74	12.81
1175	NASDAQ	BCOV	Wed, Oct 19, 2016	12.63	12.98	12.61	12.92
1174	NASDAQ	BCOV	Tue, Oct 18, 2016	12.73	12.77	12.35	12.66
1173	NASDAQ	BCOV	Mon, Oct 17, 2016	12.60	12.71	12.49	12.53
1172	NASDAQ	BCOV	Fri, Oct 14, 2016	12.62	12.73	12.45	12.56
1171	NASDAQ	BCOV	Thu, Oct 13, 2016	12.35	12.87	12.15	12.54
1170	NASDAQ	BCOV	Wed, Oct 12, 2016	12.60	12.65	12.11	12.49
1169	NASDAQ	BCOV	Tue, Oct 11, 2016	13.18	13.19	12.46	12.59
1168	NASDAQ	BCOV	Mon, Oct 10, 2016	12.67	13.23	12.67	13.16
1167	NASDAQ	BCOV	Fri, Oct 7, 2016	12.89	13.00	12.53	12.65
1166	NASDAQ	BCOV	Thu, Oct 6, 2016	13.23	13.23	12.86	12.92
1165	NASDAQ	BCOV	Wed, Oct 5, 2016	13.60	13.80	13.17	13.29
1164	NASDAQ	BCOV	Tue, Oct 4, 2016	13.30	13.62	13.20	13.60
1163	NASDAQ	BCOV	Mon, Oct 3, 2016	13.04	13.30	12.99	13.29
1162	NASDAQ	BCOV	Fri, Sep 30, 2016	12.97	13.09	12.83	13.05
1161	NASDAQ	BCOV	Thu, Sep 29, 2016	13.13	13.13	12.81	12.89
1160	NASDAQ	BCOV	Wed, Sep 28, 2016	12.99	13.50	12.96	13.19
1159	NASDAQ	BCOV	Tue, Sep 27, 2016	12.75	12.97	12.70	12.96
1158	NASDAQ	BCOV	Mon, Sep 26, 2016	12.92	12.94	12.71	12.71
1157	NASDAQ	BCOV	Fri, Sep 23, 2016	13.18	13.19	12.78	12.92
1156	NASDAQ	BCOV	Thu, Sep 22, 2016	12.84	13.34	12.71	13.23
1155	NASDAQ	BCOV	Wed, Sep 21, 2016	12.51	12.70	12.39	12.68
1154	NASDAQ	BCOV	Tue, Sep 20, 2016	12.65	12.77	12.37	12.45
1153	NASDAQ	BCOV	Mon, Sep 19, 2016	12.55	12.73	12.49	12.59
1152	NASDAQ	BCOV	Fri, Sep 16, 2016	12.35	12.56	12.24	12.56
1151	NASDAQ	BCOV	Thu, Sep 15, 2016	12.39	12.48	12.27	12.30
1150	NASDAQ	BCOV	Wed, Sep 14, 2016	12.21	12.54	12.11	12.35
1149	NASDAQ	BCOV	Tue, Sep 13, 2016	12.41	12.48	12.14	12.26
1148	NASDAQ	BCOV	Mon, Sep 12, 2016	12.23	12.67	11.99	12.57
1147	NASDAQ	BCOV	Fri, Sep 9, 2016	12.72	12.72	12.00	12.30
1146	NASDAQ	BCOV	Thu, Sep 8, 2016	13.00	13.05	12.75	12.85
1145	NASDAQ	BCOV	Wed, Sep 7, 2016	12.95	13.08	12.84	13.06
1144	NASDAQ	BCOV	Tue, Sep 6, 2016	13.22	13.39	12.86	12.95
1143	NASDAQ	BCOV	Fri, Sep 2, 2016	13.06	13.60	13.05	13.29
1142	NASDAQ	BCOV	Thu, Sep 1, 2016	12.75	13.06	12.75	13.02
1141	NASDAQ	BCOV	Wed, Aug 31, 2016	12.61	12.94	12.47	12.89
1140	NASDAQ	BCOV	Tue, Aug 30, 2016	12.51	12.85	12.44	12.54
1139	NASDAQ	BCOV	Mon, Aug 29, 2016	12.46	12.69	12.36	12.63
1138	NASDAQ	BCOV	Fri, Aug 26, 2016	11.78	12.62	11.73	12.46
1137	NASDAQ	BCOV	Thu, Aug 25, 2016	11.63	11.80	11.56	11.74
1136	NASDAQ	BCOV	Wed, Aug 24, 2016	11.98	12.04	11.70	11.70
1135	NASDAQ	BCOV	Tue, Aug 23, 2016	11.78	12.03	11.78	11.96
1134	NASDAQ	BCOV	Mon, Aug 22, 2016	11.81	11.83	11.57	11.80
1133	NASDAQ	BCOV	Fri, Aug 19, 2016	11.80	11.98	11.77	11.79
1132	NASDAQ	BCOV	Thu, Aug 18, 2016	11.94	12.00	11.70	11.77
1131	NASDAQ	BCOV	Wed, Aug 17, 2016	11.97	12.06	11.87	11.98
1130	NASDAQ	BCOV	Tue, Aug 16, 2016	12.04	12.16	11.96	12.00
1129	NASDAQ	BCOV	Mon, Aug 15, 2016	11.94	12.19	11.93	12.05
1128	NASDAQ	BCOV	Fri, Aug 12, 2016	11.83	11.98	11.76	11.95
1127	NASDAQ	BCOV	Thu, Aug 11, 2016	11.67	12.00	11.35	11.94
1126	NASDAQ	BCOV	Wed, Aug 10, 2016	12.00	12.01	11.63	11.67
1125	NASDAQ	BCOV	Tue, Aug 9, 2016	11.66	12.06	11.61	12.00
1124	NASDAQ	BCOV	Mon, Aug 8, 2016	11.22	11.69	11.18	11.69
1123	NASDAQ	BCOV	Fri, Aug 5, 2016	11.26	11.40	11.16	11.28
1122	NASDAQ	BCOV	Thu, Aug 4, 2016	10.99	11.24	10.88	11.22
1121	NASDAQ	BCOV	Wed, Aug 3, 2016	10.91	11.13	10.91	10.99
1120	NASDAQ	BCOV	Tue, Aug 2, 2016	10.78	11.22	10.78	11.10
1119	NASDAQ	BCOV	Mon, Aug 1, 2016	10.19	11.08	10.19	11.08
1118	NASDAQ	BCOV	Fri, Jul 29, 2016	10.12	11.56	10.06	10.47
1117	NASDAQ	BCOV	Thu, Jul 28, 2016	9.63	9.78	9.50	9.70
1116	NASDAQ	BCOV	Wed, Jul 27, 2016	9.74	9.80	9.58	9.67
1115	NASDAQ	BCOV	Tue, Jul 26, 2016	9.64	9.76	9.56	9.69
1114	NASDAQ	BCOV	Mon, Jul 25, 2016	9.57	9.80	9.53	9.66
1113	NASDAQ	BCOV	Fri, Jul 22, 2016	9.62	9.74	9.49	9.57
1112	NASDAQ	BCOV	Thu, Jul 21, 2016	9.75	9.79	9.57	9.59
1111	NASDAQ	BCOV	Wed, Jul 20, 2016	9.72	9.82	9.34	9.75
1110	NASDAQ	BCOV	Tue, Jul 19, 2016	9.69	9.82	9.65	9.66
1109	NASDAQ	BCOV	Mon, Jul 18, 2016	9.68	9.78	9.64	9.75
1108	NASDAQ	BCOV	Fri, Jul 15, 2016	9.60	9.72	9.51	9.68
1107	NASDAQ	BCOV	Thu, Jul 14, 2016	9.72	9.75	9.49	9.54
1106	NASDAQ	BCOV	Wed, Jul 13, 2016	9.80	9.84	9.56	9.66
1105	NASDAQ	BCOV	Tue, Jul 12, 2016	9.50	9.84	9.45	9.74
1104	NASDAQ	BCOV	Mon, Jul 11, 2016	9.53	9.64	9.41	9.46
1103	NASDAQ	BCOV	Fri, Jul 8, 2016	9.24	9.49	9.20	9.44
1102	NASDAQ	BCOV	Thu, Jul 7, 2016	9.20	9.32	9.05	9.09
1101	NASDAQ	BCOV	Wed, Jul 6, 2016	8.72	9.28	8.70	9.18
1100	NASDAQ	BCOV	Tue, Jul 5, 2016	8.90	8.90	8.63	8.77
1099	NASDAQ	BCOV	Fri, Jul 1, 2016	8.85	9.00	8.75	8.89
1098	NASDAQ	BCOV	Thu, Jun 30, 2016	8.45	8.80	8.45	8.80
1097	NASDAQ	BCOV	Wed, Jun 29, 2016	8.50	8.55	8.39	8.47
1096	NASDAQ	BCOV	Tue, Jun 28, 2016	8.22	8.51	8.21	8.46
1095	NASDAQ	BCOV	Mon, Jun 27, 2016	8.63	8.63	8.10	8.16
1094	NASDAQ	BCOV	Fri, Jun 24, 2016	8.56	8.84	8.12	8.63
1093	NASDAQ	BCOV	Thu, Jun 23, 2016	8.79	9.00	8.73	8.88
1092	NASDAQ	BCOV	Wed, Jun 22, 2016	8.16	8.78	8.06	8.73
1091	NASDAQ	BCOV	Tue, Jun 21, 2016	7.80	8.30	7.70	8.16
1090	NASDAQ	BCOV	Mon, Jun 20, 2016	8.01	8.09	7.89	8.01
1089	NASDAQ	BCOV	Fri, Jun 17, 2016	8.00	8.00	7.75	7.87
1088	NASDAQ	BCOV	Thu, Jun 16, 2016	7.99	8.18	7.88	8.02
1087	NASDAQ	BCOV	Wed, Jun 15, 2016	7.33	7.65	7.31	7.57
1086	NASDAQ	BCOV	Tue, Jun 14, 2016	7.19	7.37	7.19	7.35
1085	NASDAQ	BCOV	Mon, Jun 13, 2016	7.27	7.30	7.13	7.20
1084	NASDAQ	BCOV	Fri, Jun 10, 2016	7.29	7.39	7.11	7.30
1083	NASDAQ	BCOV	Thu, Jun 9, 2016	7.29	7.42	7.23	7.38
1082	NASDAQ	BCOV	Wed, Jun 8, 2016	6.86	7.42	6.82	7.38
1081	NASDAQ	BCOV	Tue, Jun 7, 2016	6.93	6.99	6.81	6.83
1080	NASDAQ	BCOV	Mon, Jun 6, 2016	6.78	6.97	6.76	6.95
1079	NASDAQ	BCOV	Fri, Jun 3, 2016	6.85	6.85	6.75	6.78
1078	NASDAQ	BCOV	Thu, Jun 2, 2016	6.70	6.87	6.60	6.85
1077	NASDAQ	BCOV	Wed, Jun 1, 2016	6.71	6.79	6.43	6.72
1076	NASDAQ	BCOV	Tue, May 31, 2016	6.57	6.83	6.50	6.70
1075	NASDAQ	BCOV	Fri, May 27, 2016	6.53	6.62	6.46	6.53
1074	NASDAQ	BCOV	Thu, May 26, 2016	6.45	6.60	6.37	6.54
1073	NASDAQ	BCOV	Wed, May 25, 2016	6.43	6.50	6.36	6.41
1072	NASDAQ	BCOV	Tue, May 24, 2016	6.26	6.43	6.26	6.37
1071	NASDAQ	BCOV	Mon, May 23, 2016	6.27	6.32	6.19	6.21
1070	NASDAQ	BCOV	Fri, May 20, 2016	6.19	6.30	6.10	6.27
1069	NASDAQ	BCOV	Thu, May 19, 2016	6.09	6.24	6.09	6.15
1068	NASDAQ	BCOV	Wed, May 18, 2016	6.01	6.17	5.99	6.13
1067	NASDAQ	BCOV	Tue, May 17, 2016	6.08	6.15	6.00	6.00
1066	NASDAQ	BCOV	Mon, May 16, 2016	6.07	6.16	6.04	6.11
1065	NASDAQ	BCOV	Fri, May 13, 2016	6.02	6.11	5.97	6.05
1064	NASDAQ	BCOV	Thu, May 12, 2016	6.20	6.24	6.02	6.07
1063	NASDAQ	BCOV	Wed, May 11, 2016	6.11	6.25	6.04	6.16
1062	NASDAQ	BCOV	Tue, May 10, 2016	6.15	6.19	5.98	6.12
1061	NASDAQ	BCOV	Mon, May 9, 2016	6.01	6.19	5.99	6.12
1060	NASDAQ	BCOV	Fri, May 6, 2016	5.92	6.09	5.83	6.05
1059	NASDAQ	BCOV	Thu, May 5, 2016	6.11	6.11	5.96	5.97
1058	NASDAQ	BCOV	Wed, May 4, 2016	6.08	6.11	6.01	6.06
1057	NASDAQ	BCOV	Tue, May 3, 2016	6.12	6.14	6.02	6.10
1056	NASDAQ	BCOV	Mon, May 2, 2016	6.08	6.25	6.06	6.18
1055	NASDAQ	BCOV	Fri, Apr 29, 2016	6.35	6.57	6.01	6.05
1054	NASDAQ	BCOV	Thu, Apr 28, 2016	6.37	6.71	6.37	6.54
1053	NASDAQ	BCOV	Wed, Apr 27, 2016	6.25	6.42	6.19	6.39
1052	NASDAQ	BCOV	Tue, Apr 26, 2016	6.22	6.27	6.18	6.25
1051	NASDAQ	BCOV	Mon, Apr 25, 2016	6.17	6.27	6.12	6.20
1050	NASDAQ	BCOV	Fri, Apr 22, 2016	6.09	6.24	6.07	6.16
1049	NASDAQ	BCOV	Thu, Apr 21, 2016	6.09	6.18	6.00	6.14
1048	NASDAQ	BCOV	Wed, Apr 20, 2016	6.16	6.21	6.07	6.09
1047	NASDAQ	BCOV	Tue, Apr 19, 2016	6.21	6.29	6.09	6.17
1046	NASDAQ	BCOV	Mon, Apr 18, 2016	6.09	6.26	6.00	6.18
1045	NASDAQ	BCOV	Fri, Apr 15, 2016	6.03	6.15	6.03	6.09
1044	NASDAQ	BCOV	Thu, Apr 14, 2016	6.12	6.12	6.02	6.07
1043	NASDAQ	BCOV	Wed, Apr 13, 2016	6.01	6.12	5.96	6.09
1042	NASDAQ	BCOV	Tue, Apr 12, 2016	5.98	6.10	5.90	5.99
1041	NASDAQ	BCOV	Mon, Apr 11, 2016	6.10	6.10	5.89	5.99
1040	NASDAQ	BCOV	Fri, Apr 8, 2016	6.10	6.19	6.00	6.05
1039	NASDAQ	BCOV	Thu, Apr 7, 2016	5.99	6.14	5.97	6.05
1038	NASDAQ	BCOV	Wed, Apr 6, 2016	5.97	6.18	5.95	6.05
1037	NASDAQ	BCOV	Tue, Apr 5, 2016	6.08	6.08	6.08	5.97
1036	NASDAQ	BCOV	Mon, Apr 4, 2016	6.08	6.17	6.06	6.08
1035	NASDAQ	BCOV	Fri, Apr 1, 2016	6.20	6.27	6.07	6.16
1034	NASDAQ	BCOV	Thu, Mar 31, 2016	6.29	6.33	6.18	6.31
1033	NASDAQ	BCOV	Wed, Mar 30, 2016	6.29	6.40	6.25	6.31
1032	NASDAQ	BCOV	Tue, Mar 29, 2016	6.00	6.30	5.89	6.00
1031	NASDAQ	BCOV	Mon, Mar 28, 2016	5.99	6.00	5.82	5.93
1030	NASDAQ	BCOV	Thu, Mar 24, 2016	5.85	5.85	5.85	5.95
1029	NASDAQ	BCOV	Wed, Mar 23, 2016	5.91	6.03	5.75	5.85
1028	NASDAQ	BCOV	Tue, Mar 22, 2016	5.86	6.06	5.75	5.93
1027	NASDAQ	BCOV	Mon, Mar 21, 2016	5.88	5.93	5.70	5.73
1026	NASDAQ	BCOV	Fri, Mar 18, 2016	5.85	5.89	5.70	5.86
1025	NASDAQ	BCOV	Thu, Mar 17, 2016	5.80	5.89	5.68	5.81
1024	NASDAQ	BCOV	Wed, Mar 16, 2016	5.80	5.93	5.70	5.80
1023	NASDAQ	BCOV	Tue, Mar 15, 2016	6.02	6.02	6.02	5.80
1022	NASDAQ	BCOV	Mon, Mar 14, 2016	6.07	6.07	5.94	5.99
1021	NASDAQ	BCOV	Fri, Mar 11, 2016	6.02	6.09	5.95	6.08
1020	NASDAQ	BCOV	Thu, Mar 10, 2016	6.19	6.19	5.86	6.18
1019	NASDAQ	BCOV	Wed, Mar 9, 2016	6.19	6.19	6.19	6.18
1018	NASDAQ	BCOV	Tue, Mar 8, 2016	6.12	6.38	6.05	6.15
1017	NASDAQ	BCOV	Mon, Mar 7, 2016	6.32	6.38	6.14	6.15
1016	NASDAQ	BCOV	Fri, Mar 4, 2016	6.20	6.20	6.20	6.29
1015	NASDAQ	BCOV	Thu, Mar 3, 2016	6.11	6.11	6.11	6.20
1014	NASDAQ	BCOV	Wed, Mar 2, 2016	6.14	6.27	6.10	6.15
1013	NASDAQ	BCOV	Tue, Mar 1, 2016	6.00	6.00	6.00	6.15
1012	NASDAQ	BCOV	Mon, Feb 29, 2016	5.84	6.20	5.84	6.00
1011	NASDAQ	BCOV	Fri, Feb 26, 2016	5.93	5.97	5.82	5.88
1010	NASDAQ	BCOV	Thu, Feb 25, 2016	5.89	5.97	5.68	5.87
1009	NASDAQ	BCOV	Wed, Feb 24, 2016	5.69	5.95	5.60	5.88
1008	NASDAQ	BCOV	Tue, Feb 23, 2016	5.85	5.98	5.70	5.75
1007	NASDAQ	BCOV	Mon, Feb 22, 2016	5.95	6.00	5.83	5.86
1006	NASDAQ	BCOV	Fri, Feb 19, 2016	5.69	6.03	5.69	5.91
1005	NASDAQ	BCOV	Thu, Feb 18, 2016	5.88	5.95	5.69	5.70
1004	NASDAQ	BCOV	Wed, Feb 17, 2016	5.95	6.05	5.84	5.90
1003	NASDAQ	BCOV	Tue, Feb 16, 2016	5.65	6.00	5.65	5.94
1002	NASDAQ	BCOV	Fri, Feb 12, 2016	5.20	5.93	5.20	5.61
1001	NASDAQ	BCOV	Thu, Feb 11, 2016	4.75	4.99	4.70	4.91
1000	NASDAQ	BCOV	Wed, Feb 10, 2016	4.80	4.96	4.80	4.82
999	NASDAQ	BCOV	Tue, Feb 9, 2016	4.91	5.05	4.80	4.82
998	NASDAQ	BCOV	Mon, Feb 8, 2016	5.07	5.14	4.90	4.96
997	NASDAQ	BCOV	Fri, Feb 5, 2016	5.51	5.52	5.08	5.12
996	NASDAQ	BCOV	Thu, Feb 4, 2016	5.54	5.65	5.49	5.53
995	NASDAQ	BCOV	Wed, Feb 3, 2016	5.60	5.60	5.41	5.54
994	NASDAQ	BCOV	Tue, Feb 2, 2016	5.56	5.64	5.45	5.53
993	NASDAQ	BCOV	Mon, Feb 1, 2016	5.55	5.65	5.45	5.58
992	NASDAQ	BCOV	Fri, Jan 29, 2016	5.38	5.55	5.36	5.54
991	NASDAQ	BCOV	Thu, Jan 28, 2016	5.41	5.43	5.25	5.39
990	NASDAQ	BCOV	Wed, Jan 27, 2016	5.64	5.64	5.32	5.34
989	NASDAQ	BCOV	Tue, Jan 26, 2016	5.63	5.71	5.47	5.64
988	NASDAQ	BCOV	Mon, Jan 25, 2016	5.80	5.80	5.55	5.59
987	NASDAQ	BCOV	Fri, Jan 22, 2016	5.65	5.83	5.59	5.77
986	NASDAQ	BCOV	Thu, Jan 21, 2016	5.55	5.66	5.41	5.54
985	NASDAQ	BCOV	Wed, Jan 20, 2016	5.70	5.73	5.28	5.51
984	NASDAQ	BCOV	Tue, Jan 19, 2016	5.92	5.95	5.61	5.79
983	NASDAQ	BCOV	Fri, Jan 15, 2016	5.74	5.89	5.64	5.86
982	NASDAQ	BCOV	Thu, Jan 14, 2016	5.85	6.04	5.65	5.96
981	NASDAQ	BCOV	Wed, Jan 13, 2016	5.99	6.17	5.75	5.78
980	NASDAQ	BCOV	Tue, Jan 12, 2016	5.99	6.10	5.80	5.90
979	NASDAQ	BCOV	Mon, Jan 11, 2016	5.88	5.97	5.77	5.95
978	NASDAQ	BCOV	Fri, Jan 8, 2016	5.92	5.99	5.77	5.81
977	NASDAQ	BCOV	Thu, Jan 7, 2016	5.95	6.21	5.91	5.93
976	NASDAQ	BCOV	Wed, Jan 6, 2016	5.95	6.16	5.92	6.02
975	NASDAQ	BCOV	Tue, Jan 5, 2016	6.03	6.25	5.87	6.10
974	NASDAQ	BCOV	Mon, Jan 4, 2016	6.15	6.18	5.70	5.98
973	NASDAQ	BCOV	Thu, Dec 31, 2015	6.33	6.43	6.19	6.20
972	NASDAQ	BCOV	Wed, Dec 30, 2015	6.50	6.54	6.34	6.35
971	NASDAQ	BCOV	Tue, Dec 29, 2015	6.71	6.87	6.40	6.53
970	NASDAQ	BCOV	Mon, Dec 28, 2015	6.54	6.80	6.54	6.74
969	NASDAQ	BCOV	Thu, Dec 24, 2015	6.45	6.59	6.42	6.52
968	NASDAQ	BCOV	Wed, Dec 23, 2015	6.57	6.64	6.43	6.45
967	NASDAQ	BCOV	Tue, Dec 22, 2015	6.47	6.73	6.46	6.50
966	NASDAQ	BCOV	Mon, Dec 21, 2015	6.33	6.54	6.30	6.35
965	NASDAQ	BCOV	Fri, Dec 18, 2015	6.62	6.76	6.30	6.30
964	NASDAQ	BCOV	Thu, Dec 17, 2015	6.71	6.75	6.58	6.68
963	NASDAQ	BCOV	Wed, Dec 16, 2015	6.59	6.68	6.49	6.67
962	NASDAQ	BCOV	Tue, Dec 15, 2015	6.56	6.62	6.41	6.54
961	NASDAQ	BCOV	Mon, Dec 14, 2015	6.47	6.61	6.39	6.50
960	NASDAQ	BCOV	Fri, Dec 11, 2015	6.50	6.62	6.43	6.45
959	NASDAQ	BCOV	Thu, Dec 10, 2015	6.66	6.67	6.53	6.61
958	NASDAQ	BCOV	Wed, Dec 9, 2015	6.71	6.75	6.52	6.62
957	NASDAQ	BCOV	Tue, Dec 8, 2015	6.61	6.84	6.56	6.75
956	NASDAQ	BCOV	Mon, Dec 7, 2015	6.95	6.95	6.62	6.67
955	NASDAQ	BCOV	Fri, Dec 4, 2015	6.93	7.11	6.85	6.96
954	NASDAQ	BCOV	Thu, Dec 3, 2015	7.11	7.16	6.91	6.97
953	NASDAQ	BCOV	Wed, Dec 2, 2015	7.01	7.16	6.92	7.10
952	NASDAQ	BCOV	Tue, Dec 1, 2015	7.03	7.14	6.97	7.03
951	NASDAQ	BCOV	Mon, Nov 30, 2015	7.03	7.09	6.95	6.98
950	NASDAQ	BCOV	Fri, Nov 27, 2015	7.07	7.15	6.85	7.02
949	NASDAQ	BCOV	Wed, Nov 25, 2015	6.58	7.09	6.53	6.97
948	NASDAQ	BCOV	Tue, Nov 24, 2015	6.40	6.62	6.40	6.61
947	NASDAQ	BCOV	Mon, Nov 23, 2015	6.22	6.50	6.22	6.44
946	NASDAQ	BCOV	Fri, Nov 20, 2015	6.39	6.40	6.23	6.23
945	NASDAQ	BCOV	Thu, Nov 19, 2015	6.48	6.53	6.32	6.35
944	NASDAQ	BCOV	Wed, Nov 18, 2015	6.23	6.52	6.23	6.52
943	NASDAQ	BCOV	Tue, Nov 17, 2015	6.43	6.54	6.13	6.27
942	NASDAQ	BCOV	Mon, Nov 16, 2015	6.37	6.41	6.20	6.39
941	NASDAQ	BCOV	Fri, Nov 13, 2015	6.27	6.44	6.19	6.22
940	NASDAQ	BCOV	Thu, Nov 12, 2015	6.33	6.45	6.25	6.32
939	NASDAQ	BCOV	Wed, Nov 11, 2015	6.50	6.57	6.30	6.35
938	NASDAQ	BCOV	Tue, Nov 10, 2015	6.37	6.48	6.25	6.47
937	NASDAQ	BCOV	Mon, Nov 9, 2015	6.47	6.65	6.36	6.42
936	NASDAQ	BCOV	Fri, Nov 6, 2015	6.29	6.50	6.27	6.45
935	NASDAQ	BCOV	Thu, Nov 5, 2015	6.40	6.54	6.19	6.33
934	NASDAQ	BCOV	Wed, Nov 4, 2015	6.17	6.44	6.17	6.37
933	NASDAQ	BCOV	Tue, Nov 3, 2015	5.99	6.23	5.96	6.18
932	NASDAQ	BCOV	Mon, Nov 2, 2015	6.11	6.26	5.82	5.97
931	NASDAQ	BCOV	Fri, Oct 30, 2015	6.00	6.42	5.85	6.20
930	NASDAQ	BCOV	Thu, Oct 29, 2015	5.39	5.45	5.16	5.39
929	NASDAQ	BCOV	Wed, Oct 28, 2015	5.28	5.40	5.24	5.39
928	NASDAQ	BCOV	Tue, Oct 27, 2015	5.27	5.32	5.10	5.27
927	NASDAQ	BCOV	Mon, Oct 26, 2015	5.29	5.34	5.27	5.30
926	NASDAQ	BCOV	Fri, Oct 23, 2015	5.28	5.37	5.22	5.29
925	NASDAQ	BCOV	Thu, Oct 22, 2015	5.25	5.46	5.22	5.27
924	NASDAQ	BCOV	Wed, Oct 21, 2015	5.38	5.44	5.18	5.20
923	NASDAQ	BCOV	Tue, Oct 20, 2015	5.34	5.46	5.31	5.35
922	NASDAQ	BCOV	Mon, Oct 19, 2015	5.37	5.47	5.32	5.35
921	NASDAQ	BCOV	Fri, Oct 16, 2015	5.37	5.45	5.16	5.42
920	NASDAQ	BCOV	Thu, Oct 15, 2015	5.26	5.46	5.21	5.34
919	NASDAQ	BCOV	Wed, Oct 14, 2015	5.14	5.29	5.14	5.24
918	NASDAQ	BCOV	Tue, Oct 13, 2015	5.25	5.40	5.04	5.17
917	NASDAQ	BCOV	Mon, Oct 12, 2015	5.47	5.50	5.17	5.27
916	NASDAQ	BCOV	Fri, Oct 9, 2015	5.49	5.61	5.42	5.45
915	NASDAQ	BCOV	Thu, Oct 8, 2015	5.38	5.57	5.35	5.50
914	NASDAQ	BCOV	Wed, Oct 7, 2015	5.39	5.49	5.32	5.40
913	NASDAQ	BCOV	Tue, Oct 6, 2015	5.42	5.57	5.33	5.35
912	NASDAQ	BCOV	Mon, Oct 5, 2015	5.22	5.62	5.22	5.41
911	NASDAQ	BCOV	Fri, Oct 2, 2015	4.88	5.20	4.81	5.18
910	NASDAQ	BCOV	Thu, Oct 1, 2015	4.90	5.00	4.79	4.92
909	NASDAQ	BCOV	Wed, Sep 30, 2015	5.03	5.10	4.83	4.92
908	NASDAQ	BCOV	Tue, Sep 29, 2015	5.03	5.10	4.94	5.00
907	NASDAQ	BCOV	Mon, Sep 28, 2015	5.01	5.09	4.90	5.03
906	NASDAQ	BCOV	Fri, Sep 25, 2015	5.43	5.43	4.95	5.03
905	NASDAQ	BCOV	Thu, Sep 24, 2015	5.18	5.38	5.17	5.37
904	NASDAQ	BCOV	Wed, Sep 23, 2015	5.29	5.29	5.21	5.22
903	NASDAQ	BCOV	Tue, Sep 22, 2015	5.25	5.40	5.23	5.27
902	NASDAQ	BCOV	Mon, Sep 21, 2015	5.39	5.46	5.22	5.26
901	NASDAQ	BCOV	Fri, Sep 18, 2015	5.30	5.39	5.28	5.32
900	NASDAQ	BCOV	Thu, Sep 17, 2015	5.32	5.43	5.31	5.36
899	NASDAQ	BCOV	Wed, Sep 16, 2015	5.34	5.39	5.30	5.35
898	NASDAQ	BCOV	Tue, Sep 15, 2015	5.30	5.41	5.29	5.34
897	NASDAQ	BCOV	Mon, Sep 14, 2015	5.31	5.38	5.28	5.28
896	NASDAQ	BCOV	Fri, Sep 11, 2015	5.25	5.38	5.24	5.27
895	NASDAQ	BCOV	Thu, Sep 10, 2015	5.21	5.30	5.20	5.28
894	NASDAQ	BCOV	Wed, Sep 9, 2015	5.24	5.34	5.21	5.25
893	NASDAQ	BCOV	Tue, Sep 8, 2015	5.29	5.30	5.16	5.18
892	NASDAQ	BCOV	Fri, Sep 4, 2015	5.14	5.22	5.12	5.19
891	NASDAQ	BCOV	Thu, Sep 3, 2015	5.20	5.35	5.18	5.23
890	NASDAQ	BCOV	Wed, Sep 2, 2015	5.16	5.23	5.11	5.21
889	NASDAQ	BCOV	Tue, Sep 1, 2015	5.23	5.41	5.10	5.11
888	NASDAQ	BCOV	Mon, Aug 31, 2015	5.27	5.38	5.19	5.33
887	NASDAQ	BCOV	Fri, Aug 28, 2015	5.19	5.43	5.03	5.32
886	NASDAQ	BCOV	Thu, Aug 27, 2015	5.24	5.30	5.06	5.22
885	NASDAQ	BCOV	Wed, Aug 26, 2015	5.15	5.25	4.99	5.22
884	NASDAQ	BCOV	Tue, Aug 25, 2015	5.23	5.27	5.02	5.05
883	NASDAQ	BCOV	Mon, Aug 24, 2015	5.02	5.34	4.80	5.07
882	NASDAQ	BCOV	Fri, Aug 21, 2015	5.07	5.35	5.07	5.22
881	NASDAQ	BCOV	Thu, Aug 20, 2015	5.31	5.42	5.18	5.25
880	NASDAQ	BCOV	Wed, Aug 19, 2015	5.51	5.51	5.29	5.33
879	NASDAQ	BCOV	Tue, Aug 18, 2015	5.48	5.61	5.41	5.52
878	NASDAQ	BCOV	Mon, Aug 17, 2015	5.53	5.53	5.41	5.50
877	NASDAQ	BCOV	Fri, Aug 14, 2015	5.45	5.63	5.45	5.53
876	NASDAQ	BCOV	Thu, Aug 13, 2015	5.59	5.59	5.42	5.49
875	NASDAQ	BCOV	Wed, Aug 12, 2015	5.69	5.69	5.48	5.55
874	NASDAQ	BCOV	Tue, Aug 11, 2015	5.59	5.74	5.55	5.73
873	NASDAQ	BCOV	Mon, Aug 10, 2015	5.62	5.71	5.51	5.68
872	NASDAQ	BCOV	Fri, Aug 7, 2015	5.53	5.63	5.50	5.58
871	NASDAQ	BCOV	Thu, Aug 6, 2015	5.54	5.75	5.45	5.57
870	NASDAQ	BCOV	Wed, Aug 5, 2015	5.56	5.68	5.50	5.51
869	NASDAQ	BCOV	Tue, Aug 4, 2015	5.58	5.69	5.48	5.53
868	NASDAQ	BCOV	Mon, Aug 3, 2015	5.44	5.77	5.22	5.61
867	NASDAQ	BCOV	Fri, Jul 31, 2015	5.60	5.60	4.81	5.47
866	NASDAQ	BCOV	Thu, Jul 30, 2015	5.77	5.97	5.63	5.97
865	NASDAQ	BCOV	Wed, Jul 29, 2015	5.89	5.96	5.65	5.81
864	NASDAQ	BCOV	Tue, Jul 28, 2015	6.05	6.06	5.72	5.96
863	NASDAQ	BCOV	Mon, Jul 27, 2015	6.01	6.10	5.94	6.01
862	NASDAQ	BCOV	Fri, Jul 24, 2015	6.23	6.28	6.01	6.07
861	NASDAQ	BCOV	Thu, Jul 23, 2015	6.34	6.36	6.14	6.26
860	NASDAQ	BCOV	Wed, Jul 22, 2015	6.44	6.47	6.28	6.31
859	NASDAQ	BCOV	Tue, Jul 21, 2015	6.41	6.56	6.32	6.48
858	NASDAQ	BCOV	Mon, Jul 20, 2015	6.75	6.75	6.38	6.40
857	NASDAQ	BCOV	Fri, Jul 17, 2015	6.77	6.77	6.62	6.71
856	NASDAQ	BCOV	Thu, Jul 16, 2015	6.71	6.83	6.63	6.76
855	NASDAQ	BCOV	Wed, Jul 15, 2015	6.61	6.69	6.47	6.65
854	NASDAQ	BCOV	Tue, Jul 14, 2015	6.58	6.64	6.51	6.61
853	NASDAQ	BCOV	Mon, Jul 13, 2015	6.66	6.72	6.51	6.56
852	NASDAQ	BCOV	Fri, Jul 10, 2015	6.42	6.66	6.35	6.64
851	NASDAQ	BCOV	Thu, Jul 9, 2015	6.32	6.47	6.30	6.35
850	NASDAQ	BCOV	Wed, Jul 8, 2015	6.10	6.31	5.96	6.29
849	NASDAQ	BCOV	Tue, Jul 7, 2015	6.17	6.29	5.99	6.23
848	NASDAQ	BCOV	Mon, Jul 6, 2015	6.40	6.45	6.11	6.19
847	NASDAQ	BCOV	Thu, Jul 2, 2015	6.63	6.63	6.41	6.46
846	NASDAQ	BCOV	Wed, Jul 1, 2015	6.97	7.01	6.54	6.61
845	NASDAQ	BCOV	Tue, Jun 30, 2015	6.93	7.03	6.79	6.86
844	NASDAQ	BCOV	Mon, Jun 29, 2015	7.28	7.29	6.78	6.85
843	NASDAQ	BCOV	Fri, Jun 26, 2015	7.33	7.49	7.08	7.32
842	NASDAQ	BCOV	Thu, Jun 25, 2015	7.27	7.40	7.00	7.33
841	NASDAQ	BCOV	Wed, Jun 24, 2015	7.37	7.45	7.23	7.25
840	NASDAQ	BCOV	Tue, Jun 23, 2015	7.34	7.46	7.19	7.38
839	NASDAQ	BCOV	Mon, Jun 22, 2015	7.33	7.45	7.18	7.34
838	NASDAQ	BCOV	Fri, Jun 19, 2015	7.24	7.28	7.12	7.26
837	NASDAQ	BCOV	Thu, Jun 18, 2015	7.09	7.23	7.04	7.22
836	NASDAQ	BCOV	Wed, Jun 17, 2015	7.07	7.27	6.99	7.04
835	NASDAQ	BCOV	Tue, Jun 16, 2015	6.95	7.22	6.92	7.03
834	NASDAQ	BCOV	Mon, Jun 15, 2015	6.89	7.05	6.73	6.95
833	NASDAQ	BCOV	Fri, Jun 12, 2015	6.95	7.04	6.91	6.96
832	NASDAQ	BCOV	Thu, Jun 11, 2015	7.01	7.03	6.90	6.97
831	NASDAQ	BCOV	Wed, Jun 10, 2015	6.98	7.05	6.98	7.02
830	NASDAQ	BCOV	Tue, Jun 9, 2015	7.02	7.06	6.83	6.94
829	NASDAQ	BCOV	Mon, Jun 8, 2015	7.00	7.09	6.89	7.00
828	NASDAQ	BCOV	Fri, Jun 5, 2015	6.70	7.08	6.70	6.99
827	NASDAQ	BCOV	Thu, Jun 4, 2015	6.92	7.07	6.74	6.84
826	NASDAQ	BCOV	Wed, Jun 3, 2015	6.88	7.09	6.82	7.00
825	NASDAQ	BCOV	Tue, Jun 2, 2015	6.78	6.96	6.76	6.84
824	NASDAQ	BCOV	Mon, Jun 1, 2015	7.14	7.14	6.66	6.82
823	NASDAQ	BCOV	Fri, May 29, 2015	7.13	7.15	6.96	7.05
822	NASDAQ	BCOV	Thu, May 28, 2015	7.23	7.30	7.03	7.15
821	NASDAQ	BCOV	Wed, May 27, 2015	7.04	7.30	6.91	7.28
820	NASDAQ	BCOV	Tue, May 26, 2015	7.06	7.11	6.90	7.04
819	NASDAQ	BCOV	Fri, May 22, 2015	7.22	7.25	7.01	7.07
818	NASDAQ	BCOV	Thu, May 21, 2015	7.29	7.29	7.10	7.24
817	NASDAQ	BCOV	Wed, May 20, 2015	7.36	7.38	7.05	7.31
816	NASDAQ	BCOV	Tue, May 19, 2015	7.38	7.39	7.09	7.31
815	NASDAQ	BCOV	Mon, May 18, 2015	7.05	7.47	7.05	7.42
814	NASDAQ	BCOV	Fri, May 15, 2015	7.18	7.18	6.92	7.10
813	NASDAQ	BCOV	Thu, May 14, 2015	7.02	7.29	6.90	7.19
812	NASDAQ	BCOV	Wed, May 13, 2015	7.08	7.08	6.83	6.97
811	NASDAQ	BCOV	Tue, May 12, 2015	7.05	7.10	6.87	7.05
810	NASDAQ	BCOV	Mon, May 11, 2015	7.21	7.37	7.11	7.13
809	NASDAQ	BCOV	Fri, May 8, 2015	7.16	7.50	7.16	7.23
808	NASDAQ	BCOV	Thu, May 7, 2015	7.08	7.14	6.89	7.06
807	NASDAQ	BCOV	Wed, May 6, 2015	7.10	7.16	6.83	7.11
806	NASDAQ	BCOV	Tue, May 5, 2015	7.58	7.63	6.93	7.03
805	NASDAQ	BCOV	Mon, May 4, 2015	6.54	7.72	6.54	7.65
804	NASDAQ	BCOV	Fri, May 1, 2015	7.57	7.57	6.36	6.54
803	NASDAQ	BCOV	Thu, Apr 30, 2015	6.96	7.04	6.78	6.92
802	NASDAQ	BCOV	Wed, Apr 29, 2015	7.00	7.44	6.95	6.98
801	NASDAQ	BCOV	Tue, Apr 28, 2015	6.68	6.81	6.60	6.70
800	NASDAQ	BCOV	Mon, Apr 27, 2015	6.71	6.95	6.65	6.66
799	NASDAQ	BCOV	Fri, Apr 24, 2015	6.83	6.89	6.70	6.71
798	NASDAQ	BCOV	Thu, Apr 23, 2015	6.88	6.90	6.70	6.84
797	NASDAQ	BCOV	Wed, Apr 22, 2015	6.78	6.97	6.72	6.87
796	NASDAQ	BCOV	Tue, Apr 21, 2015	6.67	6.90	6.65	6.81
795	NASDAQ	BCOV	Mon, Apr 20, 2015	6.77	6.79	6.62	6.66
794	NASDAQ	BCOV	Fri, Apr 17, 2015	6.90	6.90	6.71	6.75
793	NASDAQ	BCOV	Thu, Apr 16, 2015	6.90	7.00	6.90	6.95
792	NASDAQ	BCOV	Wed, Apr 15, 2015	6.80	6.99	6.80	6.92
791	NASDAQ	BCOV	Tue, Apr 14, 2015	6.76	6.83	6.69	6.78
790	NASDAQ	BCOV	Mon, Apr 13, 2015	6.98	7.07	6.72	6.75
789	NASDAQ	BCOV	Fri, Apr 10, 2015	7.05	7.05	6.96	7.00
788	NASDAQ	BCOV	Thu, Apr 9, 2015	6.96	7.10	6.90	6.98
787	NASDAQ	BCOV	Wed, Apr 8, 2015	7.04	7.25	6.87	6.96
786	NASDAQ	BCOV	Tue, Apr 7, 2015	6.95	7.24	6.95	7.07
785	NASDAQ	BCOV	Mon, Apr 6, 2015	7.17	7.31	6.95	6.98
784	NASDAQ	BCOV	Thu, Apr 2, 2015	7.13	7.35	7.12	7.21
783	NASDAQ	BCOV	Wed, Apr 1, 2015	7.30	7.35	7.01	7.13
782	NASDAQ	BCOV	Tue, Mar 31, 2015	7.42	7.50	7.31	7.33
781	NASDAQ	BCOV	Mon, Mar 30, 2015	7.41	7.56	7.29	7.45
780	NASDAQ	BCOV	Fri, Mar 27, 2015	7.20	7.47	7.09	7.40
779	NASDAQ	BCOV	Thu, Mar 26, 2015	7.28	7.35	7.17	7.22
778	NASDAQ	BCOV	Wed, Mar 25, 2015	7.69	7.70	7.30	7.33
777	NASDAQ	BCOV	Tue, Mar 24, 2015	7.55	7.88	7.55	7.67
776	NASDAQ	BCOV	Mon, Mar 23, 2015	7.68	7.80	7.55	7.57
775	NASDAQ	BCOV	Fri, Mar 20, 2015	7.85	7.88	7.60	7.74
774	NASDAQ	BCOV	Thu, Mar 19, 2015	7.77	7.99	7.77	7.82
773	NASDAQ	BCOV	Wed, Mar 18, 2015	7.75	7.92	7.63	7.80
772	NASDAQ	BCOV	Tue, Mar 17, 2015	7.65	7.80	7.60	7.76
771	NASDAQ	BCOV	Mon, Mar 16, 2015	7.84	7.84	7.65	7.70
770	NASDAQ	BCOV	Fri, Mar 13, 2015	7.98	8.09	7.79	7.81
769	NASDAQ	BCOV	Thu, Mar 12, 2015	7.88	8.00	7.74	7.97
768	NASDAQ	BCOV	Wed, Mar 11, 2015	7.70	7.92	7.54	7.83
767	NASDAQ	BCOV	Tue, Mar 10, 2015	7.87	7.92	7.51	7.70
766	NASDAQ	BCOV	Mon, Mar 9, 2015	8.04	8.04	7.77	7.93
765	NASDAQ	BCOV	Fri, Mar 6, 2015	8.05	8.18	7.95	8.02
764	NASDAQ	BCOV	Thu, Mar 5, 2015	8.05	8.33	7.95	8.13
763	NASDAQ	BCOV	Wed, Mar 4, 2015	7.89	8.20	7.80	8.02
762	NASDAQ	BCOV	Tue, Mar 3, 2015	8.05	8.14	7.93	7.96
761	NASDAQ	BCOV	Mon, Mar 2, 2015	7.83	8.07	7.81	8.06
760	NASDAQ	BCOV	Fri, Feb 27, 2015	7.80	7.93	7.75	7.81
759	NASDAQ	BCOV	Thu, Feb 26, 2015	8.03	8.14	7.80	7.83
758	NASDAQ	BCOV	Wed, Feb 25, 2015	7.71	8.11	7.71	8.06
757	NASDAQ	BCOV	Tue, Feb 24, 2015	8.15	8.27	7.69	7.74
756	NASDAQ	BCOV	Mon, Feb 23, 2015	8.05	8.20	7.92	8.17
755	NASDAQ	BCOV	Fri, Feb 20, 2015	8.20	8.21	8.03	8.05
754	NASDAQ	BCOV	Thu, Feb 19, 2015	8.28	8.37	7.98	8.18
753	NASDAQ	BCOV	Wed, Feb 18, 2015	8.28	8.41	8.24	8.29
752	NASDAQ	BCOV	Tue, Feb 17, 2015	8.42	8.42	8.14	8.31
751	NASDAQ	BCOV	Fri, Feb 13, 2015	8.12	8.46	8.07	8.43
750	NASDAQ	BCOV	Thu, Feb 12, 2015	8.14	8.34	8.05	8.16
749	NASDAQ	BCOV	Wed, Feb 11, 2015	8.10	8.17	8.02	8.10
748	NASDAQ	BCOV	Tue, Feb 10, 2015	8.20	8.21	8.01	8.13
747	NASDAQ	BCOV	Mon, Feb 9, 2015	7.98	8.33	7.98	8.13
746	NASDAQ	BCOV	Fri, Feb 6, 2015	7.94	8.34	7.00	8.04
745	NASDAQ	BCOV	Thu, Feb 5, 2015	7.15	7.56	7.13	7.23
744	NASDAQ	BCOV	Wed, Feb 4, 2015	7.10	7.38	7.06	7.09
743	NASDAQ	BCOV	Tue, Feb 3, 2015	7.02	7.19	7.02	7.11
742	NASDAQ	BCOV	Mon, Feb 2, 2015	7.12	7.25	6.83	7.00
741	NASDAQ	BCOV	Fri, Jan 30, 2015	7.37	7.45	7.13	7.16
740	NASDAQ	BCOV	Thu, Jan 29, 2015	7.55	7.55	7.31	7.44
739	NASDAQ	BCOV	Wed, Jan 28, 2015	7.52	7.59	7.23	7.56
738	NASDAQ	BCOV	Tue, Jan 27, 2015	7.41	7.53	7.26	7.45
737	NASDAQ	BCOV	Mon, Jan 26, 2015	7.46	7.62	7.43	7.51
736	NASDAQ	BCOV	Fri, Jan 23, 2015	7.41	7.60	7.41	7.46
735	NASDAQ	BCOV	Thu, Jan 22, 2015	7.45	7.45	7.27	7.39
734	NASDAQ	BCOV	Wed, Jan 21, 2015	7.37	7.48	7.21	7.35
733	NASDAQ	BCOV	Tue, Jan 20, 2015	7.60	7.66	7.32	7.39
732	NASDAQ	BCOV	Fri, Jan 16, 2015	7.25	7.57	7.25	7.56
731	NASDAQ	BCOV	Thu, Jan 15, 2015	7.61	7.70	7.18	7.28
730	NASDAQ	BCOV	Wed, Jan 14, 2015	7.77	7.95	7.65	7.69
729	NASDAQ	BCOV	Tue, Jan 13, 2015	7.76	7.97	7.59	7.88
728	NASDAQ	BCOV	Mon, Jan 12, 2015	7.67	7.84	7.56	7.69
727	NASDAQ	BCOV	Fri, Jan 9, 2015	7.87	7.87	7.67	7.75
726	NASDAQ	BCOV	Thu, Jan 8, 2015	7.88	7.91	7.70	7.90
725	NASDAQ	BCOV	Wed, Jan 7, 2015	7.64	7.83	7.50	7.80
724	NASDAQ	BCOV	Tue, Jan 6, 2015	7.75	7.81	7.34	7.58
723	NASDAQ	BCOV	Mon, Jan 5, 2015	7.70	7.86	7.58	7.72
722	NASDAQ	BCOV	Fri, Jan 2, 2015	7.87	7.89	7.51	7.74
721	NASDAQ	BCOV	Wed, Dec 31, 2014	7.83	7.94	7.71	7.78
720	NASDAQ	BCOV	Tue, Dec 30, 2014	7.86	8.03	7.67	7.78
719	NASDAQ	BCOV	Mon, Dec 29, 2014	7.99	8.10	7.87	7.91
718	NASDAQ	BCOV	Fri, Dec 26, 2014	7.89	8.05	7.84	8.01
717	NASDAQ	BCOV	Wed, Dec 24, 2014	7.93	7.93	7.75	7.88
716	NASDAQ	BCOV	Tue, Dec 23, 2014	8.05	8.14	7.80	7.93
715	NASDAQ	BCOV	Mon, Dec 22, 2014	7.99	8.16	7.67	7.95
714	NASDAQ	BCOV	Fri, Dec 19, 2014	7.19	8.07	7.15	7.99
713	NASDAQ	BCOV	Thu, Dec 18, 2014	7.26	7.45	7.09	7.16
712	NASDAQ	BCOV	Wed, Dec 17, 2014	7.00	7.21	6.90	7.13
711	NASDAQ	BCOV	Tue, Dec 16, 2014	6.63	7.00	6.51	6.95
710	NASDAQ	BCOV	Mon, Dec 15, 2014	6.33	6.69	6.33	6.68
709	NASDAQ	BCOV	Fri, Dec 12, 2014	6.28	6.41	6.26	6.26
708	NASDAQ	BCOV	Thu, Dec 11, 2014	6.34	6.65	6.31	6.40
707	NASDAQ	BCOV	Wed, Dec 10, 2014	6.49	6.58	6.25	6.29
706	NASDAQ	BCOV	Tue, Dec 9, 2014	6.16	6.56	6.12	6.54
705	NASDAQ	BCOV	Mon, Dec 8, 2014	6.33	6.36	6.18	6.23
704	NASDAQ	BCOV	Fri, Dec 5, 2014	6.08	6.38	6.04	6.34
703	NASDAQ	BCOV	Thu, Dec 4, 2014	5.98	6.10	5.90	6.08
702	NASDAQ	BCOV	Wed, Dec 3, 2014	5.88	6.18	5.88	5.97
701	NASDAQ	BCOV	Tue, Dec 2, 2014	5.88	5.99	5.79	5.90
700	NASDAQ	BCOV	Mon, Dec 1, 2014	6.11	6.11	5.78	5.85
699	NASDAQ	BCOV	Fri, Nov 28, 2014	6.34	6.34	6.11	6.13
698	NASDAQ	BCOV	Wed, Nov 26, 2014	6.30	6.44	6.25	6.37
697	NASDAQ	BCOV	Tue, Nov 25, 2014	6.56	6.58	6.16	6.27
696	NASDAQ	BCOV	Mon, Nov 24, 2014	6.37	6.58	6.29	6.57
695	NASDAQ	BCOV	Fri, Nov 21, 2014	6.55	6.55	6.32	6.38
694	NASDAQ	BCOV	Thu, Nov 20, 2014	6.40	6.48	6.30	6.44
693	NASDAQ	BCOV	Wed, Nov 19, 2014	6.77	6.77	6.31	6.42
692	NASDAQ	BCOV	Tue, Nov 18, 2014	6.79	6.97	6.68	6.78
691	NASDAQ	BCOV	Mon, Nov 17, 2014	7.20	7.22	6.76	6.77
690	NASDAQ	BCOV	Fri, Nov 14, 2014	7.07	7.26	6.93	7.21
689	NASDAQ	BCOV	Thu, Nov 13, 2014	7.15	7.29	7.06	7.08
688	NASDAQ	BCOV	Wed, Nov 12, 2014	7.00	7.24	6.91	7.11
687	NASDAQ	BCOV	Tue, Nov 11, 2014	6.91	7.24	6.90	7.03
686	NASDAQ	BCOV	Mon, Nov 10, 2014	6.66	6.91	6.65	6.88
685	NASDAQ	BCOV	Fri, Nov 7, 2014	6.42	6.68	6.25	6.68
684	NASDAQ	BCOV	Thu, Nov 6, 2014	6.62	6.62	6.39	6.45
683	NASDAQ	BCOV	Wed, Nov 5, 2014	6.67	6.83	6.53	6.59
682	NASDAQ	BCOV	Tue, Nov 4, 2014	6.77	6.81	6.39	6.58
681	NASDAQ	BCOV	Mon, Nov 3, 2014	6.39	6.93	6.30	6.81
680	NASDAQ	BCOV	Fri, Oct 31, 2014	6.13	6.55	5.85	6.41
679	NASDAQ	BCOV	Thu, Oct 30, 2014	5.33	5.46	5.28	5.39
678	NASDAQ	BCOV	Wed, Oct 29, 2014	5.40	5.41	5.25	5.33
677	NASDAQ	BCOV	Tue, Oct 28, 2014	5.27	5.46	5.26	5.40
676	NASDAQ	BCOV	Mon, Oct 27, 2014	5.17	5.25	5.07	5.23
675	NASDAQ	BCOV	Fri, Oct 24, 2014	5.17	5.26	5.14	5.20
674	NASDAQ	BCOV	Thu, Oct 23, 2014	5.20	5.22	5.15	5.19
673	NASDAQ	BCOV	Wed, Oct 22, 2014	5.31	5.33	5.13	5.14
672	NASDAQ	BCOV	Tue, Oct 21, 2014	5.27	5.34	5.17	5.28
671	NASDAQ	BCOV	Mon, Oct 20, 2014	5.16	5.35	5.16	5.26
670	NASDAQ	BCOV	Fri, Oct 17, 2014	5.66	5.70	5.22	5.22
669	NASDAQ	BCOV	Thu, Oct 16, 2014	5.22	5.59	5.20	5.57
668	NASDAQ	BCOV	Wed, Oct 15, 2014	5.13	5.36	5.06	5.32
667	NASDAQ	BCOV	Tue, Oct 14, 2014	5.31	5.36	5.16	5.19
666	NASDAQ	BCOV	Mon, Oct 13, 2014	5.32	5.40	5.18	5.29
665	NASDAQ	BCOV	Fri, Oct 10, 2014	5.45	5.56	5.29	5.29
664	NASDAQ	BCOV	Thu, Oct 9, 2014	5.74	5.78	5.51	5.51
663	NASDAQ	BCOV	Wed, Oct 8, 2014	5.51	5.77	5.45	5.77
662	NASDAQ	BCOV	Tue, Oct 7, 2014	5.75	5.82	5.49	5.51
661	NASDAQ	BCOV	Mon, Oct 6, 2014	5.73	5.84	5.67	5.81
660	NASDAQ	BCOV	Fri, Oct 3, 2014	5.76	5.82	5.67	5.73
659	NASDAQ	BCOV	Thu, Oct 2, 2014	5.52	5.74	5.49	5.69
658	NASDAQ	BCOV	Wed, Oct 1, 2014	5.57	5.64	5.49	5.55
657	NASDAQ	BCOV	Tue, Sep 30, 2014	5.64	5.68	5.57	5.58
656	NASDAQ	BCOV	Mon, Sep 29, 2014	5.68	5.78	5.40	5.66
655	NASDAQ	BCOV	Fri, Sep 26, 2014	5.80	5.85	5.74	5.76
654	NASDAQ	BCOV	Thu, Sep 25, 2014	5.86	5.93	5.75	5.77
653	NASDAQ	BCOV	Wed, Sep 24, 2014	5.78	5.98	5.76	5.91
652	NASDAQ	BCOV	Tue, Sep 23, 2014	5.87	5.93	5.78	5.79
651	NASDAQ	BCOV	Mon, Sep 22, 2014	5.95	6.04	5.85	5.90
650	NASDAQ	BCOV	Fri, Sep 19, 2014	6.01	6.14	5.95	5.99
649	NASDAQ	BCOV	Thu, Sep 18, 2014	6.01	6.06	5.92	6.00
648	NASDAQ	BCOV	Wed, Sep 17, 2014	5.95	6.08	5.93	5.98
647	NASDAQ	BCOV	Tue, Sep 16, 2014	5.95	6.03	5.91	5.98
646	NASDAQ	BCOV	Mon, Sep 15, 2014	6.00	6.03	5.88	5.95
645	NASDAQ	BCOV	Fri, Sep 12, 2014	6.01	6.09	5.97	6.01
644	NASDAQ	BCOV	Thu, Sep 11, 2014	5.98	6.23	5.95	6.02
643	NASDAQ	BCOV	Wed, Sep 10, 2014	5.95	6.07	5.94	6.02
642	NASDAQ	BCOV	Tue, Sep 9, 2014	6.04	6.06	5.93	5.97
641	NASDAQ	BCOV	Mon, Sep 8, 2014	5.98	6.13	5.97	6.08
640	NASDAQ	BCOV	Fri, Sep 5, 2014	5.96	6.07	5.94	6.01
639	NASDAQ	BCOV	Thu, Sep 4, 2014	6.08	6.10	5.95	5.98
638	NASDAQ	BCOV	Wed, Sep 3, 2014	6.19	6.21	6.03	6.05
637	NASDAQ	BCOV	Tue, Sep 2, 2014	6.09	6.20	6.02	6.15
636	NASDAQ	BCOV	Fri, Aug 29, 2014	6.05	6.14	5.92	6.08
635	NASDAQ	BCOV	Thu, Aug 28, 2014	6.16	6.16	6.01	6.03
634	NASDAQ	BCOV	Wed, Aug 27, 2014	6.12	6.36	6.06	6.19
633	NASDAQ	BCOV	Tue, Aug 26, 2014	6.10	6.15	5.97	6.11
632	NASDAQ	BCOV	Mon, Aug 25, 2014	6.20	6.20	6.01	6.09
631	NASDAQ	BCOV	Fri, Aug 22, 2014	6.07	6.18	6.01	6.15
630	NASDAQ	BCOV	Thu, Aug 21, 2014	6.09	6.20	5.99	6.09
629	NASDAQ	BCOV	Wed, Aug 20, 2014	6.13	6.17	6.02	6.10
628	NASDAQ	BCOV	Tue, Aug 19, 2014	6.22	6.25	6.13	6.16
627	NASDAQ	BCOV	Mon, Aug 18, 2014	6.25	6.28	6.15	6.19
626	NASDAQ	BCOV	Fri, Aug 15, 2014	6.18	6.23	6.04	6.17
625	NASDAQ	BCOV	Thu, Aug 14, 2014	6.12	6.23	6.06	6.09
624	NASDAQ	BCOV	Wed, Aug 13, 2014	6.23	6.29	6.13	6.15
623	NASDAQ	BCOV	Tue, Aug 12, 2014	6.12	6.38	6.10	6.22
622	NASDAQ	BCOV	Mon, Aug 11, 2014	6.12	6.15	6.01	6.11
621	NASDAQ	BCOV	Fri, Aug 8, 2014	6.07	6.13	5.97	6.05
620	NASDAQ	BCOV	Thu, Aug 7, 2014	6.37	6.41	6.00	6.08
619	NASDAQ	BCOV	Wed, Aug 6, 2014	6.12	6.41	6.12	6.36
618	NASDAQ	BCOV	Tue, Aug 5, 2014	6.03	6.18	5.95	6.17
617	NASDAQ	BCOV	Mon, Aug 4, 2014	6.05	6.16	5.95	6.05
616	NASDAQ	BCOV	Fri, Aug 1, 2014	5.93	6.04	5.90	6.00
615	NASDAQ	BCOV	Thu, Jul 31, 2014	6.07	6.11	5.93	5.95
614	NASDAQ	BCOV	Wed, Jul 30, 2014	6.02	6.22	5.99	6.08
613	NASDAQ	BCOV	Tue, Jul 29, 2014	6.24	6.29	5.97	5.97
612	NASDAQ	BCOV	Mon, Jul 28, 2014	6.34	6.43	6.16	6.19
611	NASDAQ	BCOV	Fri, Jul 25, 2014	6.97	7.00	6.06	6.38
610	NASDAQ	BCOV	Thu, Jul 24, 2014	10.14	10.35	10.00	10.27
609	NASDAQ	BCOV	Wed, Jul 23, 2014	9.96	10.16	9.81	10.10
608	NASDAQ	BCOV	Tue, Jul 22, 2014	9.88	10.07	9.78	9.97
607	NASDAQ	BCOV	Mon, Jul 21, 2014	9.37	9.78	9.30	9.72
606	NASDAQ	BCOV	Fri, Jul 18, 2014	9.21	9.51	9.21	9.44
605	NASDAQ	BCOV	Thu, Jul 17, 2014	9.26	9.39	9.09	9.21
604	NASDAQ	BCOV	Wed, Jul 16, 2014	9.35	9.45	9.27	9.36
603	NASDAQ	BCOV	Tue, Jul 15, 2014	9.40	9.46	9.14	9.25
602	NASDAQ	BCOV	Mon, Jul 14, 2014	9.50	9.51	9.22	9.43
601	NASDAQ	BCOV	Fri, Jul 11, 2014	9.32	9.43	9.24	9.35
600	NASDAQ	BCOV	Thu, Jul 10, 2014	9.19	9.48	9.10	9.32
599	NASDAQ	BCOV	Wed, Jul 9, 2014	9.59	9.80	9.39	9.53
598	NASDAQ	BCOV	Tue, Jul 8, 2014	10.09	10.09	9.46	9.58
597	NASDAQ	BCOV	Mon, Jul 7, 2014	10.67	10.67	10.14	10.17
596	NASDAQ	BCOV	Thu, Jul 3, 2014	10.68	10.84	10.64	10.73
595	NASDAQ	BCOV	Wed, Jul 2, 2014	10.62	10.87	10.60	10.71
594	NASDAQ	BCOV	Tue, Jul 1, 2014	10.59	10.93	10.54	10.63
593	NASDAQ	BCOV	Mon, Jun 30, 2014	10.43	10.68	10.38	10.54
592	NASDAQ	BCOV	Fri, Jun 27, 2014	10.35	10.56	10.32	10.47
591	NASDAQ	BCOV	Thu, Jun 26, 2014	10.17	10.47	10.15	10.38
590	NASDAQ	BCOV	Wed, Jun 25, 2014	10.17	10.27	9.92	10.17
589	NASDAQ	BCOV	Tue, Jun 24, 2014	10.55	10.71	10.20	10.28
588	NASDAQ	BCOV	Mon, Jun 23, 2014	10.77	10.77	10.36	10.58
587	NASDAQ	BCOV	Fri, Jun 20, 2014	10.67	10.80	10.26	10.78
586	NASDAQ	BCOV	Thu, Jun 19, 2014	10.72	10.79	10.46	10.62
585	NASDAQ	BCOV	Wed, Jun 18, 2014	10.57	10.78	10.42	10.66
584	NASDAQ	BCOV	Tue, Jun 17, 2014	10.35	10.60	10.20	10.58
583	NASDAQ	BCOV	Mon, Jun 16, 2014	10.17	10.40	10.09	10.39
582	NASDAQ	BCOV	Fri, Jun 13, 2014	10.13	10.25	9.90	10.15
581	NASDAQ	BCOV	Thu, Jun 12, 2014	10.04	10.36	9.80	10.08
580	NASDAQ	BCOV	Wed, Jun 11, 2014	9.67	10.10	9.62	10.08
579	NASDAQ	BCOV	Tue, Jun 10, 2014	9.70	9.84	9.51	9.80
578	NASDAQ	BCOV	Mon, Jun 9, 2014	9.40	9.76	9.34	9.69
577	NASDAQ	BCOV	Fri, Jun 6, 2014	9.30	9.59	9.11	9.42
576	NASDAQ	BCOV	Thu, Jun 5, 2014	9.03	9.26	8.86	9.25
575	NASDAQ	BCOV	Wed, Jun 4, 2014	9.03	9.03	8.75	8.96
574	NASDAQ	BCOV	Tue, Jun 3, 2014	9.36	9.48	9.02	9.08
573	NASDAQ	BCOV	Mon, Jun 2, 2014	9.47	9.67	9.41	9.45
572	NASDAQ	BCOV	Fri, May 30, 2014	9.57	9.58	9.43	9.47
571	NASDAQ	BCOV	Thu, May 29, 2014	9.64	9.75	9.48	9.54
570	NASDAQ	BCOV	Wed, May 28, 2014	9.84	9.84	9.48	9.53
569	NASDAQ	BCOV	Tue, May 27, 2014	10.08	10.21	9.83	9.90
568	NASDAQ	BCOV	Fri, May 23, 2014	9.79	10.02	9.73	9.97
567	NASDAQ	BCOV	Thu, May 22, 2014	9.26	9.87	9.17	9.83
566	NASDAQ	BCOV	Wed, May 21, 2014	8.98	9.29	8.82	9.20
565	NASDAQ	BCOV	Tue, May 20, 2014	8.91	9.02	8.73	8.94
564	NASDAQ	BCOV	Mon, May 19, 2014	8.60	9.00	8.55	8.96
563	NASDAQ	BCOV	Fri, May 16, 2014	8.55	8.80	8.38	8.71
562	NASDAQ	BCOV	Thu, May 15, 2014	8.37	8.55	8.13	8.53
561	NASDAQ	BCOV	Wed, May 14, 2014	8.65	8.70	8.36	8.40
560	NASDAQ	BCOV	Tue, May 13, 2014	8.81	8.81	8.51	8.70
559	NASDAQ	BCOV	Mon, May 12, 2014	8.26	8.89	8.17	8.86
558	NASDAQ	BCOV	Fri, May 9, 2014	7.93	8.23	7.83	8.17
557	NASDAQ	BCOV	Thu, May 8, 2014	7.99	8.15	7.84	7.97
556	NASDAQ	BCOV	Wed, May 7, 2014	8.05	8.13	7.81	8.00
555	NASDAQ	BCOV	Tue, May 6, 2014	8.06	8.15	7.95	8.06
554	NASDAQ	BCOV	Mon, May 5, 2014	7.89	8.18	7.78	8.15
553	NASDAQ	BCOV	Fri, May 2, 2014	8.54	8.59	7.92	7.95
552	NASDAQ	BCOV	Thu, May 1, 2014	8.87	8.89	8.16	8.52
551	NASDAQ	BCOV	Wed, Apr 30, 2014	8.32	8.71	8.01	8.63
550	NASDAQ	BCOV	Tue, Apr 29, 2014	8.23	8.46	8.03	8.38
549	NASDAQ	BCOV	Mon, Apr 28, 2014	7.99	8.27	7.78	8.18
548	NASDAQ	BCOV	Fri, Apr 25, 2014	8.41	8.41	7.92	7.96
547	NASDAQ	BCOV	Thu, Apr 24, 2014	8.62	8.73	8.23	8.50
546	NASDAQ	BCOV	Wed, Apr 23, 2014	8.97	8.97	8.51	8.53
545	NASDAQ	BCOV	Tue, Apr 22, 2014	8.55	9.17	8.45	9.03
544	NASDAQ	BCOV	Mon, Apr 21, 2014	8.50	8.61	8.29	8.56
543	NASDAQ	BCOV	Thu, Apr 17, 2014	8.47	8.62	8.30	8.50
542	NASDAQ	BCOV	Wed, Apr 16, 2014	8.57	8.58	8.29	8.53
541	NASDAQ	BCOV	Tue, Apr 15, 2014	8.32	8.53	7.91	8.47
540	NASDAQ	BCOV	Mon, Apr 14, 2014	8.46	8.73	8.14	8.29
539	NASDAQ	BCOV	Fri, Apr 11, 2014	8.35	8.67	8.11	8.34
538	NASDAQ	BCOV	Thu, Apr 10, 2014	9.36	9.39	8.37	8.45
537	NASDAQ	BCOV	Wed, Apr 9, 2014	8.97	9.27	8.91	9.26
536	NASDAQ	BCOV	Tue, Apr 8, 2014	8.89	9.18	8.65	8.96
535	NASDAQ	BCOV	Mon, Apr 7, 2014	9.12	9.34	8.61	8.88
534	NASDAQ	BCOV	Fri, Apr 4, 2014	10.00	10.03	9.20	9.20
533	NASDAQ	BCOV	Thu, Apr 3, 2014	10.37	10.60	9.78	9.88
532	NASDAQ	BCOV	Wed, Apr 2, 2014	9.95	10.42	9.88	10.37
531	NASDAQ	BCOV	Tue, Apr 1, 2014	9.90	10.23	9.69	9.93
530	NASDAQ	BCOV	Mon, Mar 31, 2014	9.85	10.05	9.75	9.83
529	NASDAQ	BCOV	Fri, Mar 28, 2014	9.80	10.13	9.61	9.76
528	NASDAQ	BCOV	Thu, Mar 27, 2014	9.95	10.12	9.62	9.81
527	NASDAQ	BCOV	Wed, Mar 26, 2014	10.65	10.67	9.90	9.95
526	NASDAQ	BCOV	Tue, Mar 25, 2014	10.25	10.80	10.20	10.48
525	NASDAQ	BCOV	Mon, Mar 24, 2014	10.25	10.26	9.53	10.17
524	NASDAQ	BCOV	Fri, Mar 21, 2014	10.41	10.59	10.16	10.23
523	NASDAQ	BCOV	Thu, Mar 20, 2014	10.29	10.35	10.01	10.35
522	NASDAQ	BCOV	Wed, Mar 19, 2014	10.73	10.76	10.18	10.30
521	NASDAQ	BCOV	Tue, Mar 18, 2014	10.49	10.78	10.35	10.78
520	NASDAQ	BCOV	Mon, Mar 17, 2014	10.71	10.85	10.31	10.52
519	NASDAQ	BCOV	Fri, Mar 14, 2014	10.76	10.90	10.53	10.60
518	NASDAQ	BCOV	Thu, Mar 13, 2014	11.09	11.16	10.75	10.80
517	NASDAQ	BCOV	Wed, Mar 12, 2014	10.77	11.15	10.72	11.03
516	NASDAQ	BCOV	Tue, Mar 11, 2014	10.99	11.09	10.73	10.89
515	NASDAQ	BCOV	Mon, Mar 10, 2014	10.77	10.95	10.49	10.95
514	NASDAQ	BCOV	Fri, Mar 7, 2014	10.97	10.97	10.58	10.79
513	NASDAQ	BCOV	Thu, Mar 6, 2014	10.68	10.84	10.63	10.82
512	NASDAQ	BCOV	Wed, Mar 5, 2014	10.50	10.65	10.26	10.58
511	NASDAQ	BCOV	Tue, Mar 4, 2014	9.88	10.66	9.88	10.49
510	NASDAQ	BCOV	Mon, Mar 3, 2014	9.54	9.74	9.36	9.70
509	NASDAQ	BCOV	Fri, Feb 28, 2014	10.16	10.35	9.56	9.70
508	NASDAQ	BCOV	Thu, Feb 27, 2014	9.53	10.15	9.53	10.12
507	NASDAQ	BCOV	Wed, Feb 26, 2014	9.51	9.79	9.44	9.58
506	NASDAQ	BCOV	Tue, Feb 25, 2014	9.37	9.66	9.31	9.46
505	NASDAQ	BCOV	Mon, Feb 24, 2014	9.42	9.59	9.31	9.38
504	NASDAQ	BCOV	Fri, Feb 21, 2014	9.49	9.54	9.33	9.37
503	NASDAQ	BCOV	Thu, Feb 20, 2014	9.60	9.71	9.41	9.42
502	NASDAQ	BCOV	Wed, Feb 19, 2014	9.50	9.81	9.50	9.64
501	NASDAQ	BCOV	Tue, Feb 18, 2014	9.39	9.62	9.27	9.54
500	NASDAQ	BCOV	Fri, Feb 14, 2014	9.45	9.56	9.31	9.37
499	NASDAQ	BCOV	Thu, Feb 13, 2014	9.28	9.50	9.21	9.48
498	NASDAQ	BCOV	Wed, Feb 12, 2014	9.65	9.93	9.25	9.40
497	NASDAQ	BCOV	Tue, Feb 11, 2014	9.35	9.88	9.33	9.64
496	NASDAQ	BCOV	Mon, Feb 10, 2014	9.47	9.63	9.18	9.32
495	NASDAQ	BCOV	Fri, Feb 7, 2014	9.32	9.64	9.32	9.46
494	NASDAQ	BCOV	Thu, Feb 6, 2014	9.35	9.81	9.24	9.31
493	NASDAQ	BCOV	Wed, Feb 5, 2014	9.58	9.80	9.17	9.34
492	NASDAQ	BCOV	Tue, Feb 4, 2014	9.96	10.34	9.58	9.65
491	NASDAQ	BCOV	Mon, Feb 3, 2014	10.66	10.90	9.78	9.88
490	NASDAQ	BCOV	Fri, Jan 31, 2014	11.30	11.38	10.70	10.74
489	NASDAQ	BCOV	Thu, Jan 30, 2014	11.30	11.89	11.17	11.51
488	NASDAQ	BCOV	Wed, Jan 29, 2014	11.38	11.38	11.00	11.09
487	NASDAQ	BCOV	Tue, Jan 28, 2014	11.28	11.66	11.01	11.57
486	NASDAQ	BCOV	Mon, Jan 27, 2014	11.81	11.81	10.69	11.28
485	NASDAQ	BCOV	Fri, Jan 24, 2014	11.67	12.07	11.54	11.80
484	NASDAQ	BCOV	Wed, Jan 22, 2014	11.70	12.13	11.56	12.00
483	NASDAQ	BCOV	Tue, Jan 21, 2014	11.86	11.87	11.57	11.64
482	NASDAQ	BCOV	Fri, Jan 17, 2014	11.91	11.94	11.45	11.72
481	NASDAQ	BCOV	Thu, Jan 16, 2014	11.55	11.97	11.41	11.94
480	NASDAQ	BCOV	Wed, Jan 15, 2014	11.54	11.65	11.38	11.61
479	NASDAQ	BCOV	Tue, Jan 14, 2014	11.20	11.54	11.00	11.54
478	NASDAQ	BCOV	Mon, Jan 13, 2014	11.40	11.53	10.92	11.07
477	NASDAQ	BCOV	Fri, Jan 10, 2014	11.60	11.70	11.42	11.54
476	NASDAQ	BCOV	Thu, Jan 9, 2014	11.36	11.68	11.21	11.64
475	NASDAQ	BCOV	Wed, Jan 8, 2014	11.64	11.82	11.20	11.33
474	NASDAQ	BCOV	Tue, Jan 7, 2014	11.74	12.30	11.50	11.69
473	NASDAQ	BCOV	Mon, Jan 6, 2014	14.50	14.50	10.63	11.59
472	NASDAQ	BCOV	Fri, Jan 3, 2014	14.09	14.70	13.90	14.57
471	NASDAQ	BCOV	Thu, Jan 2, 2014	14.04	14.17	13.68	14.01
470	NASDAQ	BCOV	Tue, Dec 31, 2013	13.94	14.23	13.80	14.14
469	NASDAQ	BCOV	Mon, Dec 30, 2013	13.58	14.05	13.45	13.93
468	NASDAQ	BCOV	Fri, Dec 27, 2013	13.90	14.06	13.31	13.58
467	NASDAQ	BCOV	Thu, Dec 26, 2013	14.19	14.25	13.51	13.81
466	NASDAQ	BCOV	Tue, Dec 24, 2013	14.14	14.33	14.03	14.10
465	NASDAQ	BCOV	Mon, Dec 23, 2013	14.17	14.68	13.96	14.16
464	NASDAQ	BCOV	Fri, Dec 20, 2013	13.86	14.51	13.83	14.07
463	NASDAQ	BCOV	Thu, Dec 19, 2013	13.41	13.94	13.24	13.76
462	NASDAQ	BCOV	Wed, Dec 18, 2013	13.08	13.62	12.89	13.44
461	NASDAQ	BCOV	Tue, Dec 17, 2013	13.38	13.49	12.82	13.07
460	NASDAQ	BCOV	Mon, Dec 16, 2013	13.37	13.58	13.19	13.34
459	NASDAQ	BCOV	Fri, Dec 13, 2013	12.92	13.53	12.85	13.25
458	NASDAQ	BCOV	Thu, Dec 12, 2013	13.08	13.46	12.87	12.90
457	NASDAQ	BCOV	Wed, Dec 11, 2013	13.99	14.06	12.25	13.03
456	NASDAQ	BCOV	Tue, Dec 10, 2013	14.01	14.42	13.96	13.99
455	NASDAQ	BCOV	Mon, Dec 9, 2013	14.52	14.72	14.01	14.09
454	NASDAQ	BCOV	Fri, Dec 6, 2013	14.75	14.75	14.09	14.44
453	NASDAQ	BCOV	Thu, Dec 5, 2013	14.52	14.82	14.33	14.54
452	NASDAQ	BCOV	Wed, Dec 4, 2013	14.16	14.71	14.03	14.50
451	NASDAQ	BCOV	Tue, Dec 3, 2013	13.92	14.28	13.69	14.23
450	NASDAQ	BCOV	Mon, Dec 2, 2013	14.23	14.47	13.81	13.97
449	NASDAQ	BCOV	Fri, Nov 29, 2013	14.17	14.49	14.01	14.23
448	NASDAQ	BCOV	Wed, Nov 27, 2013	14.34	14.63	13.80	14.05
447	NASDAQ	BCOV	Tue, Nov 26, 2013	13.45	14.42	13.45	14.33
446	NASDAQ	BCOV	Mon, Nov 25, 2013	13.88	14.01	13.34	13.41
445	NASDAQ	BCOV	Fri, Nov 22, 2013	13.92	14.15	13.81	13.90
444	NASDAQ	BCOV	Thu, Nov 21, 2013	14.03	14.30	13.77	13.91
443	NASDAQ	BCOV	Wed, Nov 20, 2013	14.35	14.44	13.72	13.92
442	NASDAQ	BCOV	Tue, Nov 19, 2013	14.30	14.65	14.05	14.35
441	NASDAQ	BCOV	Mon, Nov 18, 2013	15.37	15.40	14.00	14.35
440	NASDAQ	BCOV	Fri, Nov 15, 2013	15.22	15.62	15.17	15.35
439	NASDAQ	BCOV	Thu, Nov 14, 2013	15.85	15.94	15.05	15.15
438	NASDAQ	BCOV	Wed, Nov 13, 2013	15.39	16.00	15.20	15.76
437	NASDAQ	BCOV	Tue, Nov 12, 2013	15.46	15.94	15.46	15.54
436	NASDAQ	BCOV	Mon, Nov 11, 2013	15.04	15.56	14.74	15.54
435	NASDAQ	BCOV	Fri, Nov 8, 2013	14.74	15.13	14.74	15.04
434	NASDAQ	BCOV	Thu, Nov 7, 2013	15.60	15.75	14.60	14.68
433	NASDAQ	BCOV	Wed, Nov 6, 2013	15.72	16.19	15.60	15.63
432	NASDAQ	BCOV	Tue, Nov 5, 2013	15.00	15.94	14.86	15.71
431	NASDAQ	BCOV	Mon, Nov 4, 2013	15.05	15.31	14.92	15.07
430	NASDAQ	BCOV	Fri, Nov 1, 2013	15.24	15.60	14.86	15.04
429	NASDAQ	BCOV	Thu, Oct 31, 2013	15.19	15.75	14.85	15.27
428	NASDAQ	BCOV	Wed, Oct 30, 2013	15.87	16.09	15.05	15.24
427	NASDAQ	BCOV	Tue, Oct 29, 2013	16.10	16.25	15.70	15.94
426	NASDAQ	BCOV	Mon, Oct 28, 2013	15.94	16.12	15.34	16.07
425	NASDAQ	BCOV	Fri, Oct 25, 2013	14.20	15.75	14.07	15.71
424	NASDAQ	BCOV	Thu, Oct 24, 2013	13.43	13.74	13.33	13.58
423	NASDAQ	BCOV	Wed, Oct 23, 2013	13.57	13.63	13.26	13.36
422	NASDAQ	BCOV	Tue, Oct 22, 2013	13.78	14.39	13.22	13.67
421	NASDAQ	BCOV	Mon, Oct 21, 2013	14.50	14.85	14.10	14.21
420	NASDAQ	BCOV	Fri, Oct 18, 2013	14.00	14.48	13.99	14.44
419	NASDAQ	BCOV	Thu, Oct 17, 2013	13.53	13.91	13.20	13.88
418	NASDAQ	BCOV	Wed, Oct 16, 2013	13.32	13.64	13.13	13.63
417	NASDAQ	BCOV	Tue, Oct 15, 2013	12.85	13.50	12.83	13.07
416	NASDAQ	BCOV	Mon, Oct 14, 2013	12.63	12.85	12.41	12.80
415	NASDAQ	BCOV	Fri, Oct 11, 2013	12.11	12.84	12.11	12.69
414	NASDAQ	BCOV	Thu, Oct 10, 2013	11.77	12.03	11.77	12.02
413	NASDAQ	BCOV	Wed, Oct 9, 2013	11.96	12.13	11.47	11.55
412	NASDAQ	BCOV	Tue, Oct 8, 2013	12.28	12.30	11.90	11.96
411	NASDAQ	BCOV	Mon, Oct 7, 2013	12.21	12.46	12.07	12.23
410	NASDAQ	BCOV	Fri, Oct 4, 2013	11.76	12.47	11.70	12.37
409	NASDAQ	BCOV	Thu, Oct 3, 2013	11.93	11.97	11.51	11.75
408	NASDAQ	BCOV	Wed, Oct 2, 2013	11.50	12.00	11.34	12.00
407	NASDAQ	BCOV	Tue, Oct 1, 2013	11.20	11.64	10.84	11.61
406	NASDAQ	BCOV	Mon, Sep 30, 2013	10.77	11.37	10.60	11.25
405	NASDAQ	BCOV	Fri, Sep 27, 2013	11.01	11.11	10.88	10.88
404	NASDAQ	BCOV	Thu, Sep 26, 2013	10.88	11.05	10.82	11.04
403	NASDAQ	BCOV	Wed, Sep 25, 2013	10.58	11.03	10.51	10.82
402	NASDAQ	BCOV	Tue, Sep 24, 2013	10.58	10.80	10.56	10.63
401	NASDAQ	BCOV	Mon, Sep 23, 2013	11.30	11.34	10.52	10.53
400	NASDAQ	BCOV	Fri, Sep 20, 2013	11.69	11.70	11.30	11.34
399	NASDAQ	BCOV	Thu, Sep 19, 2013	11.70	11.79	11.52	11.69
398	NASDAQ	BCOV	Wed, Sep 18, 2013	11.27	11.70	11.14	11.67
397	NASDAQ	BCOV	Tue, Sep 17, 2013	10.86	11.25	10.70	11.24
396	NASDAQ	BCOV	Mon, Sep 16, 2013	11.22	11.22	10.86	10.89
395	NASDAQ	BCOV	Fri, Sep 13, 2013	11.05	11.21	10.95	11.09
394	NASDAQ	BCOV	Thu, Sep 12, 2013	10.97	11.10	10.92	11.00
393	NASDAQ	BCOV	Wed, Sep 11, 2013	11.12	11.20	10.93	10.96
392	NASDAQ	BCOV	Tue, Sep 10, 2013	10.88	11.17	10.76	11.15
391	NASDAQ	BCOV	Mon, Sep 9, 2013	10.73	10.89	10.60	10.66
390	NASDAQ	BCOV	Fri, Sep 6, 2013	10.53	10.74	10.35	10.66
389	NASDAQ	BCOV	Thu, Sep 5, 2013	10.09	10.50	10.09	10.47
388	NASDAQ	BCOV	Wed, Sep 4, 2013	9.69	10.19	9.69	10.13
387	NASDAQ	BCOV	Tue, Sep 3, 2013	9.44	9.97	9.38	9.72
386	NASDAQ	BCOV	Fri, Aug 30, 2013	9.46	9.62	9.28	9.35
385	NASDAQ	BCOV	Thu, Aug 29, 2013	9.25	9.51	9.25	9.48
384	NASDAQ	BCOV	Wed, Aug 28, 2013	9.35	9.58	9.22	9.25
383	NASDAQ	BCOV	Tue, Aug 27, 2013	9.69	9.76	9.36	9.39
382	NASDAQ	BCOV	Mon, Aug 26, 2013	10.00	10.07	9.74	9.82
381	NASDAQ	BCOV	Fri, Aug 23, 2013	10.05	10.24	9.90	10.01
380	NASDAQ	BCOV	Thu, Aug 22, 2013	9.65	10.25	9.65	10.00
379	NASDAQ	BCOV	Wed, Aug 21, 2013	9.76	10.02	9.53	9.59
378	NASDAQ	BCOV	Tue, Aug 20, 2013	9.69	9.93	9.51	9.81
377	NASDAQ	BCOV	Mon, Aug 19, 2013	10.25	10.43	9.50	9.65
376	NASDAQ	BCOV	Fri, Aug 16, 2013	10.31	10.50	10.18	10.35
375	NASDAQ	BCOV	Thu, Aug 15, 2013	10.54	10.55	10.31	10.41
374	NASDAQ	BCOV	Wed, Aug 14, 2013	10.71	10.75	10.41	10.65
373	NASDAQ	BCOV	Tue, Aug 13, 2013	10.30	10.75	10.22	10.58
372	NASDAQ	BCOV	Mon, Aug 12, 2013	10.00	10.35	9.97	10.32
371	NASDAQ	BCOV	Fri, Aug 9, 2013	10.36	10.36	9.94	10.07
370	NASDAQ	BCOV	Thu, Aug 8, 2013	10.50	10.50	10.20	10.32
369	NASDAQ	BCOV	Wed, Aug 7, 2013	10.36	10.60	10.06	10.48
368	NASDAQ	BCOV	Tue, Aug 6, 2013	10.56	10.58	10.27	10.43
367	NASDAQ	BCOV	Mon, Aug 5, 2013	10.56	10.75	10.46	10.60
366	NASDAQ	BCOV	Fri, Aug 2, 2013	10.48	10.62	10.30	10.56
365	NASDAQ	BCOV	Thu, Aug 1, 2013	10.25	10.53	10.09	10.51
364	NASDAQ	BCOV	Wed, Jul 31, 2013	10.56	10.56	10.19	10.22
363	NASDAQ	BCOV	Tue, Jul 30, 2013	10.74	10.88	10.42	10.61
362	NASDAQ	BCOV	Mon, Jul 29, 2013	11.12	11.39	10.68	10.75
361	NASDAQ	BCOV	Fri, Jul 26, 2013	9.83	11.48	9.73	11.15
360	NASDAQ	BCOV	Thu, Jul 25, 2013	9.50	9.71	9.40	9.64
359	NASDAQ	BCOV	Wed, Jul 24, 2013	9.76	9.76	9.46	9.52
358	NASDAQ	BCOV	Tue, Jul 23, 2013	9.46	9.79	9.36	9.74
357	NASDAQ	BCOV	Mon, Jul 22, 2013	9.05	9.49	9.02	9.45
356	NASDAQ	BCOV	Fri, Jul 19, 2013	9.00	9.06	8.85	9.02
355	NASDAQ	BCOV	Thu, Jul 18, 2013	9.02	9.11	8.85	9.02
354	NASDAQ	BCOV	Wed, Jul 17, 2013	9.04	9.29	8.92	9.01
353	NASDAQ	BCOV	Tue, Jul 16, 2013	9.30	9.30	9.05	9.11
352	NASDAQ	BCOV	Mon, Jul 15, 2013	9.14	9.42	9.01	9.33
351	NASDAQ	BCOV	Fri, Jul 12, 2013	9.15	9.35	9.03	9.09
350	NASDAQ	BCOV	Thu, Jul 11, 2013	9.19	9.47	8.73	9.14
349	NASDAQ	BCOV	Wed, Jul 10, 2013	8.70	9.05	8.66	8.94
348	NASDAQ	BCOV	Tue, Jul 9, 2013	8.84	8.88	8.60	8.72
347	NASDAQ	BCOV	Mon, Jul 8, 2013	8.40	8.86	8.35	8.84
346	NASDAQ	BCOV	Fri, Jul 5, 2013	8.64	8.74	8.35	8.41
345	NASDAQ	BCOV	Wed, Jul 3, 2013	8.49	8.74	8.45	8.55
344	NASDAQ	BCOV	Tue, Jul 2, 2013	8.68	8.73	8.35	8.56
343	NASDAQ	BCOV	Mon, Jul 1, 2013	8.79	9.08	8.58	8.71
342	NASDAQ	BCOV	Fri, Jun 28, 2013	8.86	8.96	8.50	8.76
341	NASDAQ	BCOV	Thu, Jun 27, 2013	8.59	8.95	8.43	8.89
340	NASDAQ	BCOV	Wed, Jun 26, 2013	8.47	9.00	8.17	8.51
339	NASDAQ	BCOV	Tue, Jun 25, 2013	8.06	8.46	7.99	8.43
338	NASDAQ	BCOV	Mon, Jun 24, 2013	8.10	8.22	7.83	8.01
337	NASDAQ	BCOV	Fri, Jun 21, 2013	8.11	8.22	7.95	8.17
336	NASDAQ	BCOV	Thu, Jun 20, 2013	8.22	8.27	7.83	8.08
335	NASDAQ	BCOV	Wed, Jun 19, 2013	8.52	8.61	8.22	8.33
334	NASDAQ	BCOV	Tue, Jun 18, 2013	8.57	8.64	8.44	8.55
333	NASDAQ	BCOV	Mon, Jun 17, 2013	8.29	8.74	8.29	8.59
332	NASDAQ	BCOV	Fri, Jun 14, 2013	8.17	8.25	8.12	8.19
331	NASDAQ	BCOV	Thu, Jun 13, 2013	8.08	8.27	7.86	8.16
330	NASDAQ	BCOV	Wed, Jun 12, 2013	8.40	8.49	8.02	8.16
329	NASDAQ	BCOV	Tue, Jun 11, 2013	8.00	8.33	8.00	8.31
328	NASDAQ	BCOV	Mon, Jun 10, 2013	7.80	8.55	7.79	8.10
327	NASDAQ	BCOV	Fri, Jun 7, 2013	7.80	7.85	7.54	7.75
326	NASDAQ	BCOV	Thu, Jun 6, 2013	7.51	7.75	7.50	7.61
325	NASDAQ	BCOV	Wed, Jun 5, 2013	7.65	7.75	7.40	7.53
324	NASDAQ	BCOV	Tue, Jun 4, 2013	7.41	7.71	7.31	7.64
323	NASDAQ	BCOV	Mon, Jun 3, 2013	7.48	7.49	7.05	7.35
322	NASDAQ	BCOV	Fri, May 31, 2013	7.53	7.80	7.39	7.48
321	NASDAQ	BCOV	Thu, May 30, 2013	7.60	7.78	7.49	7.51
320	NASDAQ	BCOV	Wed, May 29, 2013	7.57	7.77	7.29	7.61
319	NASDAQ	BCOV	Tue, May 28, 2013	7.50	7.67	7.42	7.60
318	NASDAQ	BCOV	Fri, May 24, 2013	7.23	7.43	7.06	7.38
317	NASDAQ	BCOV	Thu, May 23, 2013	7.06	7.26	6.93	7.26
316	NASDAQ	BCOV	Wed, May 22, 2013	7.53	7.63	6.98	7.11
315	NASDAQ	BCOV	Tue, May 21, 2013	7.84	7.84	7.43	7.50
314	NASDAQ	BCOV	Mon, May 20, 2013	7.65	7.87	7.56	7.84
313	NASDAQ	BCOV	Fri, May 17, 2013	7.65	7.81	7.52	7.67
312	NASDAQ	BCOV	Thu, May 16, 2013	7.88	7.91	7.54	7.59
311	NASDAQ	BCOV	Wed, May 15, 2013	7.60	8.32	7.60	7.92
310	NASDAQ	BCOV	Tue, May 14, 2013	7.70	7.83	7.45	7.54
309	NASDAQ	BCOV	Mon, May 13, 2013	7.77	7.83	7.50	7.66
308	NASDAQ	BCOV	Fri, May 10, 2013	7.40	7.83	7.02	7.76
307	NASDAQ	BCOV	Thu, May 9, 2013	7.49	7.68	7.35	7.37
306	NASDAQ	BCOV	Wed, May 8, 2013	7.33	7.57	7.27	7.50
305	NASDAQ	BCOV	Tue, May 7, 2013	7.18	7.63	7.10	7.36
304	NASDAQ	BCOV	Mon, May 6, 2013	7.25	7.40	7.02	7.12
303	NASDAQ	BCOV	Fri, May 3, 2013	7.31	7.58	7.12	7.21
302	NASDAQ	BCOV	Thu, May 2, 2013	7.58	7.64	6.85	7.18
301	NASDAQ	BCOV	Wed, May 1, 2013	6.63	7.98	6.61	7.51
300	NASDAQ	BCOV	Tue, Apr 30, 2013	6.04	6.10	5.83	6.02
299	NASDAQ	BCOV	Mon, Apr 29, 2013	5.97	6.19	5.95	6.08
298	NASDAQ	BCOV	Fri, Apr 26, 2013	5.56	6.00	5.56	5.92
297	NASDAQ	BCOV	Thu, Apr 25, 2013	5.29	5.62	5.29	5.57
296	NASDAQ	BCOV	Wed, Apr 24, 2013	5.35	5.49	5.24	5.26
295	NASDAQ	BCOV	Tue, Apr 23, 2013	5.26	5.47	5.20	5.37
294	NASDAQ	BCOV	Mon, Apr 22, 2013	5.16	5.24	4.89	5.22
293	NASDAQ	BCOV	Fri, Apr 19, 2013	5.50	5.50	5.06	5.15
292	NASDAQ	BCOV	Thu, Apr 18, 2013	5.73	5.76	5.47	5.49
291	NASDAQ	BCOV	Wed, Apr 17, 2013	5.78	5.83	5.65	5.71
290	NASDAQ	BCOV	Tue, Apr 16, 2013	5.90	5.97	5.75	5.79
289	NASDAQ	BCOV	Mon, Apr 15, 2013	6.05	6.08	5.77	5.83
288	NASDAQ	BCOV	Fri, Apr 12, 2013	6.00	6.06	5.98	6.05
287	NASDAQ	BCOV	Thu, Apr 11, 2013	6.18	6.19	6.00	6.01
286	NASDAQ	BCOV	Wed, Apr 10, 2013	6.14	6.22	6.03	6.19
285	NASDAQ	BCOV	Tue, Apr 9, 2013	5.99	6.16	5.97	6.12
284	NASDAQ	BCOV	Mon, Apr 8, 2013	6.05	6.05	5.96	5.99
283	NASDAQ	BCOV	Fri, Apr 5, 2013	5.99	6.06	5.97	6.05
282	NASDAQ	BCOV	Thu, Apr 4, 2013	6.00	6.10	5.97	6.05
281	NASDAQ	BCOV	Wed, Apr 3, 2013	6.12	6.14	5.97	6.00
280	NASDAQ	BCOV	Tue, Apr 2, 2013	6.07	6.28	5.97	6.14
279	NASDAQ	BCOV	Mon, Apr 1, 2013	6.19	6.27	5.94	6.02
278	NASDAQ	BCOV	Thu, Mar 28, 2013	6.21	6.25	6.07	6.21
277	NASDAQ	BCOV	Wed, Mar 27, 2013	6.06	6.23	5.97	6.22
276	NASDAQ	BCOV	Tue, Mar 26, 2013	6.17	6.18	6.05	6.10
275	NASDAQ	BCOV	Mon, Mar 25, 2013	5.97	6.18	5.95	6.12
274	NASDAQ	BCOV	Fri, Mar 22, 2013	5.96	6.04	5.85	5.95
273	NASDAQ	BCOV	Thu, Mar 21, 2013	5.88	6.00	5.88	5.91
272	NASDAQ	BCOV	Wed, Mar 20, 2013	6.04	6.04	5.86	5.90
271	NASDAQ	BCOV	Tue, Mar 19, 2013	6.01	6.07	6.00	6.02
270	NASDAQ	BCOV	Mon, Mar 18, 2013	6.07	6.10	5.96	5.99
269	NASDAQ	BCOV	Fri, Mar 15, 2013	6.15	6.24	6.09	6.11
268	NASDAQ	BCOV	Thu, Mar 14, 2013	5.96	6.19	5.77	6.18
267	NASDAQ	BCOV	Wed, Mar 13, 2013	5.99	6.13	5.95	5.97
266	NASDAQ	BCOV	Tue, Mar 12, 2013	6.26	6.26	5.98	6.00
265	NASDAQ	BCOV	Mon, Mar 11, 2013	6.17	6.36	6.12	6.25
264	NASDAQ	BCOV	Fri, Mar 8, 2013	6.20	6.22	6.12	6.18
263	NASDAQ	BCOV	Thu, Mar 7, 2013	6.17	6.24	6.10	6.18
262	NASDAQ	BCOV	Wed, Mar 6, 2013	6.26	6.29	6.15	6.19
261	NASDAQ	BCOV	Tue, Mar 5, 2013	6.31	6.31	6.12	6.26
260	NASDAQ	BCOV	Mon, Mar 4, 2013	6.27	6.35	6.18	6.30
259	NASDAQ	BCOV	Fri, Mar 1, 2013	6.26	6.38	6.15	6.33
258	NASDAQ	BCOV	Thu, Feb 28, 2013	6.37	6.39	6.18	6.30
257	NASDAQ	BCOV	Wed, Feb 27, 2013	6.35	6.44	6.30	6.39
256	NASDAQ	BCOV	Tue, Feb 26, 2013	6.42	6.46	6.27	6.34
255	NASDAQ	BCOV	Mon, Feb 25, 2013	6.51	6.56	6.35	6.40
254	NASDAQ	BCOV	Fri, Feb 22, 2013	6.40	6.54	6.37	6.50
253	NASDAQ	BCOV	Thu, Feb 21, 2013	6.53	6.55	6.35	6.40
252	NASDAQ	BCOV	Wed, Feb 20, 2013	6.48	6.75	6.40	6.55
251	NASDAQ	BCOV	Tue, Feb 19, 2013	6.62	6.71	6.49	6.52
250	NASDAQ	BCOV	Fri, Feb 15, 2013	6.70	6.79	6.54	6.62
249	NASDAQ	BCOV	Thu, Feb 14, 2013	6.73	6.80	6.64	6.73
248	NASDAQ	BCOV	Wed, Feb 13, 2013	6.84	6.88	6.57	6.75
247	NASDAQ	BCOV	Tue, Feb 12, 2013	6.58	6.87	6.57	6.85
246	NASDAQ	BCOV	Mon, Feb 11, 2013	6.46	6.62	6.36	6.62
245	NASDAQ	BCOV	Fri, Feb 8, 2013	6.64	6.75	6.50	6.53
244	NASDAQ	BCOV	Thu, Feb 7, 2013	6.70	6.83	6.53	6.64
243	NASDAQ	BCOV	Wed, Feb 6, 2013	6.42	6.68	6.30	6.53
242	NASDAQ	BCOV	Tue, Feb 5, 2013	6.01	6.56	6.00	6.48
241	NASDAQ	BCOV	Mon, Feb 4, 2013	6.12	6.15	5.95	5.98
240	NASDAQ	BCOV	Fri, Feb 1, 2013	7.14	7.40	5.97	6.11
239	NASDAQ	BCOV	Thu, Jan 31, 2013	8.57	8.64	8.40	8.42
238	NASDAQ	BCOV	Wed, Jan 30, 2013	8.68	8.88	8.52	8.56
237	NASDAQ	BCOV	Tue, Jan 29, 2013	8.37	8.72	8.37	8.61
236	NASDAQ	BCOV	Mon, Jan 28, 2013	8.75	8.96	8.29	8.35
235	NASDAQ	BCOV	Fri, Jan 25, 2013	8.74	8.82	8.55	8.70
234	NASDAQ	BCOV	Thu, Jan 24, 2013	8.85	8.97	8.60	8.65
233	NASDAQ	BCOV	Wed, Jan 23, 2013	9.15	9.21	8.83	8.84
232	NASDAQ	BCOV	Tue, Jan 22, 2013	9.19	9.24	8.99	9.17
231	NASDAQ	BCOV	Fri, Jan 18, 2013	9.25	9.39	9.11	9.20
230	NASDAQ	BCOV	Thu, Jan 17, 2013	9.24	9.42	9.17	9.24
229	NASDAQ	BCOV	Wed, Jan 16, 2013	9.22	9.35	9.10	9.21
228	NASDAQ	BCOV	Tue, Jan 15, 2013	9.85	9.88	9.27	9.35
227	NASDAQ	BCOV	Mon, Jan 14, 2013	9.80	10.25	9.58	9.89
226	NASDAQ	BCOV	Fri, Jan 11, 2013	9.20	9.93	9.14	9.88
225	NASDAQ	BCOV	Thu, Jan 10, 2013	9.18	9.31	9.01	9.13
224	NASDAQ	BCOV	Wed, Jan 9, 2013	9.00	9.24	8.94	9.12
223	NASDAQ	BCOV	Tue, Jan 8, 2013	9.20	9.28	8.86	8.96
222	NASDAQ	BCOV	Mon, Jan 7, 2013	9.35	9.52	9.20	9.26
221	NASDAQ	BCOV	Fri, Jan 4, 2013	9.57	9.67	9.40	9.51
220	NASDAQ	BCOV	Thu, Jan 3, 2013	9.77	9.93	9.45	9.56
219	NASDAQ	BCOV	Wed, Jan 2, 2013	9.32	9.83	9.32	9.81
218	NASDAQ	BCOV	Mon, Dec 31, 2012	8.96	9.16	8.94	9.04
217	NASDAQ	BCOV	Fri, Dec 28, 2012	8.98	9.12	8.96	8.99
216	NASDAQ	BCOV	Thu, Dec 27, 2012	9.22	9.25	8.99	9.01
215	NASDAQ	BCOV	Wed, Dec 26, 2012	9.23	9.32	9.06	9.24
214	NASDAQ	BCOV	Mon, Dec 24, 2012	9.32	9.47	9.17	9.23
213	NASDAQ	BCOV	Fri, Dec 21, 2012	9.16	9.36	8.95	9.35
212	NASDAQ	BCOV	Thu, Dec 20, 2012	9.58	9.75	9.16	9.34
211	NASDAQ	BCOV	Wed, Dec 19, 2012	9.03	9.62	9.03	9.62
210	NASDAQ	BCOV	Tue, Dec 18, 2012	8.30	9.08	8.30	9.05
209	NASDAQ	BCOV	Mon, Dec 17, 2012	8.46	8.61	8.26	8.38
208	NASDAQ	BCOV	Fri, Dec 14, 2012	8.73	8.95	8.39	8.42
207	NASDAQ	BCOV	Thu, Dec 13, 2012	8.94	8.94	8.66	8.80
206	NASDAQ	BCOV	Wed, Dec 12, 2012	8.87	9.00	8.83	8.92
205	NASDAQ	BCOV	Tue, Dec 11, 2012	9.00	9.00	8.70	8.83
204	NASDAQ	BCOV	Mon, Dec 10, 2012	8.95	9.23	8.87	8.92
203	NASDAQ	BCOV	Fri, Dec 7, 2012	9.29	9.38	8.85	8.97
202	NASDAQ	BCOV	Thu, Dec 6, 2012	9.51	9.51	9.01	9.25
201	NASDAQ	BCOV	Wed, Dec 5, 2012	9.70	9.91	9.35	9.57
200	NASDAQ	BCOV	Tue, Dec 4, 2012	9.78	9.92	9.65	9.89
199	NASDAQ	BCOV	Mon, Dec 3, 2012	9.85	10.00	9.71	9.79
198	NASDAQ	BCOV	Fri, Nov 30, 2012	9.88	9.96	9.47	9.72
197	NASDAQ	BCOV	Thu, Nov 29, 2012	9.89	9.97	9.72	9.87
196	NASDAQ	BCOV	Wed, Nov 28, 2012	9.90	9.90	9.55	9.80
195	NASDAQ	BCOV	Tue, Nov 27, 2012	9.75	10.08	9.58	10.01
194	NASDAQ	BCOV	Mon, Nov 26, 2012	10.10	10.10	9.69	9.77
193	NASDAQ	BCOV	Fri, Nov 23, 2012	9.72	10.19	9.65	10.18
192	NASDAQ	BCOV	Wed, Nov 21, 2012	9.76	9.91	9.53	9.66
191	NASDAQ	BCOV	Tue, Nov 20, 2012	9.73	10.03	9.66	9.70
190	NASDAQ	BCOV	Mon, Nov 19, 2012	10.00	10.14	9.56	9.71
189	NASDAQ	BCOV	Fri, Nov 16, 2012	9.86	9.86	9.32	9.63
188	NASDAQ	BCOV	Thu, Nov 15, 2012	9.65	10.03	8.89	9.88
187	NASDAQ	BCOV	Wed, Nov 14, 2012	10.21	10.23	9.44	9.55
186	NASDAQ	BCOV	Tue, Nov 13, 2012	10.25	10.46	9.89	10.16
185	NASDAQ	BCOV	Mon, Nov 12, 2012	10.29	10.58	10.16	10.34
184	NASDAQ	BCOV	Fri, Nov 9, 2012	10.58	10.60	10.29	10.46
183	NASDAQ	BCOV	Thu, Nov 8, 2012	11.16	11.50	10.68	10.70
182	NASDAQ	BCOV	Wed, Nov 7, 2012	10.99	11.28	10.79	11.23
181	NASDAQ	BCOV	Tue, Nov 6, 2012	11.40	11.56	11.20	11.36
180	NASDAQ	BCOV	Mon, Nov 5, 2012	11.10	11.74	10.48	11.28
179	NASDAQ	BCOV	Fri, Nov 2, 2012	12.53	12.58	11.17	11.54
178	NASDAQ	BCOV	Thu, Nov 1, 2012	12.90	13.30	12.49	13.03
177	NASDAQ	BCOV	Wed, Oct 31, 2012	12.50	12.70	12.40	12.62
176	NASDAQ	BCOV	Fri, Oct 26, 2012	12.57	12.57	12.17	12.45
175	NASDAQ	BCOV	Thu, Oct 25, 2012	12.53	12.58	12.34	12.50
174	NASDAQ	BCOV	Wed, Oct 24, 2012	12.29	12.37	12.24	12.33
173	NASDAQ	BCOV	Tue, Oct 23, 2012	12.11	12.26	11.97	12.24
172	NASDAQ	BCOV	Mon, Oct 22, 2012	12.30	12.37	12.19	12.34
171	NASDAQ	BCOV	Fri, Oct 19, 2012	12.49	12.62	11.98	12.24
170	NASDAQ	BCOV	Thu, Oct 18, 2012	12.75	12.75	12.37	12.60
169	NASDAQ	BCOV	Wed, Oct 17, 2012	12.49	12.85	12.36	12.80
168	NASDAQ	BCOV	Tue, Oct 16, 2012	12.18	12.43	11.90	12.42
167	NASDAQ	BCOV	Mon, Oct 15, 2012	12.37	12.47	12.03	12.10
166	NASDAQ	BCOV	Fri, Oct 12, 2012	12.05	12.50	12.05	12.35
165	NASDAQ	BCOV	Thu, Oct 11, 2012	12.41	12.43	11.90	12.04
164	NASDAQ	BCOV	Wed, Oct 10, 2012	12.35	12.56	12.19	12.30
163	NASDAQ	BCOV	Tue, Oct 9, 2012	12.58	12.62	12.31	12.38
162	NASDAQ	BCOV	Mon, Oct 8, 2012	13.20	13.20	12.50	12.64
161	NASDAQ	BCOV	Fri, Oct 5, 2012	13.25	13.40	12.92	13.37
160	NASDAQ	BCOV	Thu, Oct 4, 2012	13.60	13.60	13.00	13.25
159	NASDAQ	BCOV	Wed, Oct 3, 2012	13.00	14.00	12.73	13.61
158	NASDAQ	BCOV	Tue, Oct 2, 2012	12.10	13.10	11.96	12.96
157	NASDAQ	BCOV	Mon, Oct 1, 2012	11.98	12.66	11.94	11.99
156	NASDAQ	BCOV	Fri, Sep 28, 2012	11.84	11.84	11.59	11.68
155	NASDAQ	BCOV	Thu, Sep 27, 2012	12.05	12.05	11.68	11.90
154	NASDAQ	BCOV	Wed, Sep 26, 2012	11.51	12.07	11.51	11.91
153	NASDAQ	BCOV	Tue, Sep 25, 2012	12.07	12.11	11.15	11.51
152	NASDAQ	BCOV	Mon, Sep 24, 2012	12.07	12.45	12.00	12.01
151	NASDAQ	BCOV	Fri, Sep 21, 2012	12.39	12.65	12.26	12.35
150	NASDAQ	BCOV	Thu, Sep 20, 2012	12.40	12.65	12.12	12.25
149	NASDAQ	BCOV	Wed, Sep 19, 2012	12.47	12.59	12.21	12.43
148	NASDAQ	BCOV	Tue, Sep 18, 2012	12.22	12.53	12.07	12.39
147	NASDAQ	BCOV	Mon, Sep 17, 2012	14.48	14.48	12.20	12.28
146	NASDAQ	BCOV	Fri, Sep 14, 2012	12.30	12.88	12.00	12.49
145	NASDAQ	BCOV	Thu, Sep 13, 2012	11.80	12.52	11.37	12.46
144	NASDAQ	BCOV	Wed, Sep 12, 2012	11.57	11.95	11.48	11.85
143	NASDAQ	BCOV	Tue, Sep 11, 2012	11.29	12.03	10.81	11.37
142	NASDAQ	BCOV	Mon, Sep 10, 2012	12.22	12.39	11.85	12.02
141	NASDAQ	BCOV	Fri, Sep 7, 2012	12.73	12.74	11.67	12.34
140	NASDAQ	BCOV	Thu, Sep 6, 2012	13.00	13.20	12.53	12.58
139	NASDAQ	BCOV	Wed, Sep 5, 2012	12.90	13.00	12.53	12.92
138	NASDAQ	BCOV	Tue, Sep 4, 2012	12.88	13.00	12.70	12.95
137	NASDAQ	BCOV	Fri, Aug 31, 2012	12.81	13.01	12.56	12.92
136	NASDAQ	BCOV	Thu, Aug 30, 2012	13.00	13.00	12.53	12.80
135	NASDAQ	BCOV	Wed, Aug 29, 2012	12.16	12.52	11.99	12.45
134	NASDAQ	BCOV	Tue, Aug 28, 2012	12.00	12.34	11.82	12.20
133	NASDAQ	BCOV	Mon, Aug 27, 2012	12.38	12.38	11.96	12.08
132	NASDAQ	BCOV	Fri, Aug 24, 2012	12.23	12.57	12.22	12.43
131	NASDAQ	BCOV	Thu, Aug 23, 2012	12.45	12.60	12.07	12.46
130	NASDAQ	BCOV	Wed, Aug 22, 2012	11.99	12.52	11.79	12.48
129	NASDAQ	BCOV	Tue, Aug 21, 2012	12.00	12.15	11.78	12.06
128	NASDAQ	BCOV	Mon, Aug 20, 2012	12.08	12.47	11.98	12.00
127	NASDAQ	BCOV	Fri, Aug 17, 2012	11.72	12.57	11.60	12.16
126	NASDAQ	BCOV	Thu, Aug 16, 2012	11.75	12.20	11.02	11.79
125	NASDAQ	BCOV	Wed, Aug 15, 2012	12.03	12.50	11.43	11.69
124	NASDAQ	BCOV	Tue, Aug 14, 2012	14.14	14.22	12.89	12.98
123	NASDAQ	BCOV	Mon, Aug 13, 2012	14.11	14.37	14.00	14.20
122	NASDAQ	BCOV	Fri, Aug 10, 2012	14.78	14.79	14.39	14.55
121	NASDAQ	BCOV	Thu, Aug 9, 2012	14.62	14.88	14.01	14.70
120	NASDAQ	BCOV	Wed, Aug 8, 2012	15.13	15.14	13.87	14.94
119	NASDAQ	BCOV	Tue, Aug 7, 2012	14.73	15.25	14.63	15.25
118	NASDAQ	BCOV	Mon, Aug 6, 2012	14.07	14.93	14.07	14.74
117	NASDAQ	BCOV	Fri, Aug 3, 2012	13.67	14.26	13.32	13.96
116	NASDAQ	BCOV	Thu, Aug 2, 2012	13.57	13.76	12.95	13.46
115	NASDAQ	BCOV	Wed, Aug 1, 2012	14.84	14.84	13.66	13.68
114	NASDAQ	BCOV	Tue, Jul 31, 2012	14.77	15.00	14.55	14.81
113	NASDAQ	BCOV	Mon, Jul 30, 2012	16.20	16.23	14.80	14.89
112	NASDAQ	BCOV	Fri, Jul 27, 2012	15.29	16.53	15.14	16.20
111	NASDAQ	BCOV	Thu, Jul 26, 2012	14.48	15.22	14.17	15.04
110	NASDAQ	BCOV	Wed, Jul 25, 2012	15.05	15.13	14.51	14.68
109	NASDAQ	BCOV	Tue, Jul 24, 2012	15.50	15.50	14.89	14.94
108	NASDAQ	BCOV	Mon, Jul 23, 2012	15.62	15.64	14.62	15.51
107	NASDAQ	BCOV	Fri, Jul 20, 2012	14.96	16.04	14.68	15.87
106	NASDAQ	BCOV	Thu, Jul 19, 2012	15.16	15.16	14.81	15.04
105	NASDAQ	BCOV	Wed, Jul 18, 2012	14.86	15.27	14.60	15.05
104	NASDAQ	BCOV	Tue, Jul 17, 2012	14.46	15.42	14.29	14.98
103	NASDAQ	BCOV	Mon, Jul 16, 2012	13.73	14.54	13.50	14.34
102	NASDAQ	BCOV	Fri, Jul 13, 2012	12.97	14.27	12.97	13.79
101	NASDAQ	BCOV	Thu, Jul 12, 2012	13.66	13.66	12.61	12.98
100	NASDAQ	BCOV	Wed, Jul 11, 2012	13.71	14.58	13.01	13.85
99	NASDAQ	BCOV	Tue, Jul 10, 2012	13.84	14.50	13.28	13.73
98	NASDAQ	BCOV	Mon, Jul 9, 2012	14.64	15.42	13.68	13.79
97	NASDAQ	BCOV	Fri, Jul 6, 2012	15.44	15.44	14.45	14.72
96	NASDAQ	BCOV	Thu, Jul 5, 2012	16.30	16.48	15.53	15.63
95	NASDAQ	BCOV	Tue, Jul 3, 2012	16.09	17.17	16.05	16.41
94	NASDAQ	BCOV	Mon, Jul 2, 2012	15.18	16.05	14.65	15.99
93	NASDAQ	BCOV	Fri, Jun 29, 2012	15.62	15.91	15.05	15.31
92	NASDAQ	BCOV	Thu, Jun 28, 2012	16.00	16.06	14.82	15.34
91	NASDAQ	BCOV	Wed, Jun 27, 2012	16.11	16.25	15.56	16.14
90	NASDAQ	BCOV	Tue, Jun 26, 2012	15.75	16.06	15.66	15.99
89	NASDAQ	BCOV	Mon, Jun 25, 2012	16.47	16.47	15.38	15.71
88	NASDAQ	BCOV	Fri, Jun 22, 2012	15.03	16.12	14.94	15.83
87	NASDAQ	BCOV	Thu, Jun 21, 2012	15.61	15.98	14.98	15.00
86	NASDAQ	BCOV	Wed, Jun 20, 2012	15.98	16.14	15.57	15.79
85	NASDAQ	BCOV	Tue, Jun 19, 2012	15.44	16.39	15.44	16.02
84	NASDAQ	BCOV	Mon, Jun 18, 2012	15.03	15.69	14.80	15.47
83	NASDAQ	BCOV	Fri, Jun 15, 2012	14.65	15.26	14.51	15.23
82	NASDAQ	BCOV	Thu, Jun 14, 2012	15.20	15.20	14.42	14.62
81	NASDAQ	BCOV	Wed, Jun 13, 2012	15.07	15.58	14.80	15.16
80	NASDAQ	BCOV	Tue, Jun 12, 2012	14.58	15.24	14.29	15.12
79	NASDAQ	BCOV	Mon, Jun 11, 2012	14.85	15.19	14.43	14.46
78	NASDAQ	BCOV	Fri, Jun 8, 2012	14.02	15.30	14.02	14.73
77	NASDAQ	BCOV	Thu, Jun 7, 2012	13.35	14.37	13.25	14.02
76	NASDAQ	BCOV	Wed, Jun 6, 2012	12.98	13.25	12.85	13.22
75	NASDAQ	BCOV	Tue, Jun 5, 2012	12.34	13.04	12.34	12.93
74	NASDAQ	BCOV	Mon, Jun 4, 2012	12.35	12.59	12.10	12.41
73	NASDAQ	BCOV	Fri, Jun 1, 2012	12.55	12.81	12.20	12.35
72	NASDAQ	BCOV	Thu, May 31, 2012	12.43	13.37	12.31	12.68
71	NASDAQ	BCOV	Wed, May 30, 2012	13.04	13.04	12.20	12.47
70	NASDAQ	BCOV	Tue, May 29, 2012	13.92	14.37	13.04	13.19
69	NASDAQ	BCOV	Fri, May 25, 2012	13.20	14.25	13.20	13.74
68	NASDAQ	BCOV	Thu, May 24, 2012	12.98	13.35	12.71	13.19
67	NASDAQ	BCOV	Wed, May 23, 2012	13.46	13.52	12.38	12.91
66	NASDAQ	BCOV	Tue, May 22, 2012	14.49	14.49	13.36	13.50
65	NASDAQ	BCOV	Mon, May 21, 2012	14.76	15.06	14.39	14.49
64	NASDAQ	BCOV	Fri, May 18, 2012	14.28	15.20	14.21	14.76
63	NASDAQ	BCOV	Thu, May 17, 2012	14.98	15.15	14.12	14.31
62	NASDAQ	BCOV	Wed, May 16, 2012	14.51	15.85	14.51	14.91
61	NASDAQ	BCOV	Tue, May 15, 2012	14.45	14.62	13.83	14.40
60	NASDAQ	BCOV	Mon, May 14, 2012	15.06	15.08	13.70	14.29
59	NASDAQ	BCOV	Fri, May 11, 2012	16.51	16.51	14.90	15.25
58	NASDAQ	BCOV	Thu, May 10, 2012	16.98	17.18	16.43	16.67
57	NASDAQ	BCOV	Wed, May 9, 2012	16.71	17.02	16.25	16.84
56	NASDAQ	BCOV	Tue, May 8, 2012	17.02	17.20	16.44	16.88
55	NASDAQ	BCOV	Mon, May 7, 2012	19.30	19.40	16.97	17.13
54	NASDAQ	BCOV	Fri, May 4, 2012	19.07	20.50	19.00	19.31
53	NASDAQ	BCOV	Thu, May 3, 2012	18.82	19.30	18.72	19.00
52	NASDAQ	BCOV	Wed, May 2, 2012	19.74	19.74	18.66	18.91
51	NASDAQ	BCOV	Tue, May 1, 2012	18.97	19.99	18.71	19.83
50	NASDAQ	BCOV	Mon, Apr 30, 2012	19.72	20.25	18.04	18.75
49	NASDAQ	BCOV	Fri, Apr 27, 2012	18.15	20.30	17.83	19.73
48	NASDAQ	BCOV	Thu, Apr 26, 2012	16.88	18.16	16.78	18.16
47	NASDAQ	BCOV	Wed, Apr 25, 2012	17.75	17.75	16.13	16.94
46	NASDAQ	BCOV	Tue, Apr 24, 2012	17.71	17.71	17.40	17.52
45	NASDAQ	BCOV	Mon, Apr 23, 2012	17.50	17.81	17.30	17.78
44	NASDAQ	BCOV	Fri, Apr 20, 2012	17.85	18.25	17.59	17.86
43	NASDAQ	BCOV	Thu, Apr 19, 2012	17.53	17.86	17.05	17.65
42	NASDAQ	BCOV	Wed, Apr 18, 2012	17.50	18.19	16.85	17.59
41	NASDAQ	BCOV	Tue, Apr 17, 2012	18.01	18.62	17.20	17.51
40	NASDAQ	BCOV	Mon, Apr 16, 2012	19.58	19.72	17.87	18.10
39	NASDAQ	BCOV	Fri, Apr 13, 2012	18.39	19.62	18.20	19.31
38	NASDAQ	BCOV	Thu, Apr 12, 2012	17.90	18.64	17.34	18.41
37	NASDAQ	BCOV	Wed, Apr 11, 2012	19.18	20.20	17.26	17.68
36	NASDAQ	BCOV	Tue, Apr 10, 2012	19.92	21.23	18.55	19.07
35	NASDAQ	BCOV	Mon, Apr 9, 2012	21.65	21.74	19.72	19.82
34	NASDAQ	BCOV	Thu, Apr 5, 2012	21.58	22.15	20.75	21.95
33	NASDAQ	BCOV	Wed, Apr 4, 2012	21.95	22.14	20.88	21.60
32	NASDAQ	BCOV	Tue, Apr 3, 2012	23.00	23.46	22.10	22.24
31	NASDAQ	BCOV	Mon, Apr 2, 2012	24.75	24.90	23.08	23.22
30	NASDAQ	BCOV	Fri, Mar 30, 2012	25.05	25.50	23.50	24.80
29	NASDAQ	BCOV	Thu, Mar 29, 2012	24.06	25.25	23.50	24.85
28	NASDAQ	BCOV	Wed, Mar 28, 2012	22.63	25.43	22.00	23.74
27	NASDAQ	BCOV	Tue, Mar 27, 2012	21.98	22.49	21.70	22.33
26	NASDAQ	BCOV	Mon, Mar 26, 2012	21.50	22.95	20.51	21.70
25	NASDAQ	BCOV	Fri, Mar 23, 2012	20.44	20.99	19.74	20.95
24	NASDAQ	BCOV	Thu, Mar 22, 2012	19.00	20.92	18.51	20.37
23	NASDAQ	BCOV	Wed, Mar 21, 2012	19.68	19.88	18.43	19.29
22	NASDAQ	BCOV	Tue, Mar 20, 2012	20.07	20.66	19.60	19.75
21	NASDAQ	BCOV	Mon, Mar 19, 2012	22.00	22.00	19.50	20.09
20	NASDAQ	BCOV	Fri, Mar 16, 2012	19.97	22.26	19.71	21.12
19	NASDAQ	BCOV	Thu, Mar 15, 2012	17.78	19.90	17.78	19.86
18	NASDAQ	BCOV	Wed, Mar 14, 2012	16.56	18.08	16.56	17.64
17	NASDAQ	BCOV	Tue, Mar 13, 2012	16.87	16.99	16.24	16.56
16	NASDAQ	BCOV	Mon, Mar 12, 2012	16.01	16.86	15.55	16.66
15	NASDAQ	BCOV	Fri, Mar 9, 2012	15.66	16.29	15.41	16.10
14	NASDAQ	BCOV	Thu, Mar 8, 2012	14.26	15.62	14.08	15.59
13	NASDAQ	BCOV	Wed, Mar 7, 2012	15.31	15.50	14.01	14.29
12	NASDAQ	BCOV	Tue, Mar 6, 2012	15.42	16.02	15.00	15.30
11	NASDAQ	BCOV	Mon, Mar 5, 2012	16.35	16.35	15.25	15.55
10	NASDAQ	BCOV	Fri, Mar 2, 2012	16.31	17.80	16.01	16.30
9	NASDAQ	BCOV	Thu, Mar 1, 2012	14.87	16.87	14.87	16.50
8	NASDAQ	BCOV	Wed, Feb 29, 2012	14.91	15.07	14.75	14.90
7	NASDAQ	BCOV	Tue, Feb 28, 2012	14.89	15.29	14.64	15.00
6	NASDAQ	BCOV	Mon, Feb 27, 2012	15.10	15.10	14.50	14.85
5	NASDAQ	BCOV	Fri, Feb 24, 2012	15.33	15.33	14.67	15.10
4	NASDAQ	BCOV	Thu, Feb 23, 2012	14.57	15.20	14.50	14.95
3	NASDAQ	BCOV	Wed, Feb 22, 2012	15.50	15.50	14.51	14.84
2	NASDAQ	BCOV	Tue, Feb 21, 2012	14.47	15.15	14.20	15.15
1	NASDAQ	BCOV	Fri, Feb 17, 2012	14.50	15.76	14.00	14.30
#	Exchange	Symbol	Date	Open	High	Low	Close

Brightcove Inc NASDAQ:BCOV Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024