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 |
| Apr 25, 2022 | $19.73 | $20.22 | $19.66 | $20.21 | 367 780 |
| Apr 22, 2022 | $20.23 | $20.35 | $19.76 | $19.95 | 250 100 |
| Apr 21, 2022 | $21.16 | $21.40 | $20.12 | $20.33 | 255 500 |
| Apr 20, 2022 | $21.00 | $21.34 | $20.62 | $21.02 | 251 300 |
| Apr 19, 2022 | $20.16 | $20.88 | $20.16 | $20.84 | 294 400 |
| Apr 18, 2022 | $20.25 | $20.59 | $19.88 | $20.22 | 319 400 |
| Apr 14, 2022 | $20.36 | $20.53 | $19.79 | $20.06 | 223 268 |
| Apr 13, 2022 | $19.76 | $20.40 | $19.70 | $20.26 | 316 790 |
| Apr 12, 2022 | $19.68 | $19.94 | $19.58 | $19.79 | 397 436 |
| Apr 11, 2022 | $19.21 | $19.57 | $19.06 | $19.47 | 243 293 |
| Apr 08, 2022 | $18.90 | $19.31 | $18.64 | $19.19 | 338 300 |
| Apr 07, 2022 | $18.74 | $19.02 | $18.43 | $18.90 | 371 600 |
| Apr 06, 2022 | $19.25 | $19.41 | $18.78 | $18.82 | 243 100 |
| Apr 05, 2022 | $20.23 | $20.25 | $19.39 | $19.43 | 288 300 |
| Apr 04, 2022 | $19.60 | $20.03 | $19.48 | $19.98 | 734 000 |
| Apr 01, 2022 | $19.51 | $19.88 | $19.51 | $19.68 | 213 440 |
| Mar 31, 2022 | $19.81 | $20.07 | $19.54 | $19.55 | 378 943 |
| Mar 30, 2022 | $19.99 | $20.17 | $19.50 | $19.77 | 226 169 |
| Mar 29, 2022 | $19.78 | $20.20 | $19.73 | $20.03 | 363 700 |
| Mar 28, 2022 | $19.85 | $19.87 | $19.65 | $19.69 | 216 400 |
| Mar 25, 2022 | $19.85 | $20.19 | $19.42 | $19.79 | 351 900 |
| Mar 24, 2022 | $19.17 | $19.50 | $19.03 | $19.50 | 437 800 |
| Mar 23, 2022 | $19.20 | $19.45 | $18.96 | $19.09 | 604 500 |
| Mar 22, 2022 | $19.28 | $19.70 | $19.28 | $19.31 | 363 079 |
| Mar 21, 2022 | $19.34 | $19.46 | $19.15 | $19.23 | 349 937 |
