NASDAQ:BCOR
Delisted
Blucora Stock Price (Quote)
$27.19
+0 (+0%)
At Close: Apr 24, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $27.19 | $27.19 | Monday, 24th Apr 2023 BCOR stock ended at $27.19. During the day the stock fluctuated 0% from a day low at $27.19 to a day high of $27.19. |
| 90 days | $27.03 | $27.75 | |
| 52 weeks | $15.69 | $27.75 |
| Date | Open | High | Low | Close | Volume |
| May 31, 2022 | $17.96 | $17.97 | $17.50 | $17.69 | 481 421 |
| May 27, 2022 | $17.22 | $17.95 | $17.22 | $17.92 | 315 989 |
| May 26, 2022 | $16.50 | $17.32 | $16.24 | $17.20 | 258 777 |
| May 25, 2022 | $16.14 | $16.51 | $15.80 | $16.44 | 280 768 |
| May 24, 2022 | $16.36 | $16.47 | $15.97 | $16.25 | 419 499 |
| May 23, 2022 | $16.66 | $16.76 | $16.34 | $16.48 | 228 446 |
| May 20, 2022 | $16.54 | $16.62 | $16.01 | $16.43 | 474 060 |
| May 19, 2022 | $16.24 | $16.63 | $16.09 | $16.36 | 350 436 |
| May 18, 2022 | $16.79 | $17.01 | $16.33 | $16.39 | 340 005 |
| May 17, 2022 | $16.69 | $17.13 | $16.58 | $17.01 | 317 239 |
| May 16, 2022 | $16.21 | $16.63 | $16.00 | $16.41 | 264 988 |
| May 13, 2022 | $16.40 | $16.64 | $16.00 | $16.32 | 288 778 |
| May 12, 2022 | $15.83 | $16.45 | $15.69 | $16.21 | 374 819 |
| May 11, 2022 | $16.06 | $16.47 | $15.79 | $15.97 | 626 503 |
| May 10, 2022 | $15.98 | $16.39 | $15.88 | $16.14 | 698 542 |
| May 09, 2022 | $16.87 | $17.13 | $15.84 | $15.90 | 827 695 |
| May 06, 2022 | $17.58 | $17.82 | $16.98 | $17.15 | 630 488 |
| May 05, 2022 | $17.31 | $17.85 | $16.86 | $17.85 | 846 829 |
| May 04, 2022 | $18.26 | $18.84 | $15.71 | $17.32 | 2 359 328 |
| May 03, 2022 | $20.96 | $21.40 | $20.69 | $20.77 | 674 733 |
| May 02, 2022 | $20.11 | $20.84 | $20.11 | $20.81 | 957 114 |
| Apr 29, 2022 | $20.44 | $20.59 | $20.06 | $20.25 | 600 037 |
| Apr 28, 2022 | $20.39 | $20.86 | $20.28 | $20.63 | 329 380 |
| Apr 27, 2022 | $19.95 | $20.54 | $19.88 | $20.22 | 635 165 |
| Apr 26, 2022 | $20.04 | $20.23 | $19.85 | $20.00 | 437 724 |
