NASDAQ:BCOR
Delisted
Blucora Stock Price (Quote)
$27.19
+0 (+0%)
At Close: Apr 24, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Mar 18, 2022 | $19.19 | $19.31 | $18.83 | $19.19 | 1 001 422 |
| Mar 17, 2022 | $19.53 | $19.53 | $19.20 | $19.25 | 685 100 |
| Mar 16, 2022 | $18.62 | $19.40 | $18.59 | $19.38 | 398 200 |
| Mar 15, 2022 | $18.53 | $18.74 | $18.26 | $18.46 | 296 400 |
| Mar 14, 2022 | $18.36 | $18.72 | $18.16 | $18.40 | 311 400 |
| Mar 11, 2022 | $18.92 | $19.08 | $18.28 | $18.29 | 302 900 |
| Mar 10, 2022 | $19.31 | $19.39 | $18.62 | $19.05 | 323 500 |
| Mar 09, 2022 | $19.15 | $19.92 | $19.11 | $19.40 | 955 900 |
| Mar 08, 2022 | $19.06 | $19.54 | $18.75 | $18.78 | 363 100 |
| Mar 07, 2022 | $19.65 | $20.11 | $18.99 | $19.06 | 428 300 |
| Mar 04, 2022 | $19.79 | $19.96 | $19.57 | $19.74 | 360 400 |
| Mar 03, 2022 | $20.01 | $20.13 | $19.88 | $19.99 | 287 600 |
| Mar 02, 2022 | $19.70 | $20.20 | $19.70 | $19.87 | 449 900 |
| Mar 01, 2022 | $19.85 | $20.18 | $19.38 | $19.64 | 430 100 |
| Feb 28, 2022 | $19.05 | $19.97 | $18.65 | $19.90 | 353 800 |
| Feb 25, 2022 | $19.34 | $19.75 | $19.34 | $19.48 | 399 500 |
| Feb 24, 2022 | $18.73 | $19.22 | $18.36 | $19.18 | 480 600 |
| Feb 23, 2022 | $19.98 | $20.60 | $19.09 | $19.14 | 337 600 |
| Feb 22, 2022 | $19.44 | $20.01 | $19.31 | $19.81 | 398 900 |
| Feb 18, 2022 | $19.55 | $19.83 | $19.38 | $19.53 | 408 400 |
| Feb 17, 2022 | $20.17 | $20.45 | $19.43 | $19.79 | 766 000 |
| Feb 16, 2022 | $18.01 | $19.85 | $17.95 | $19.75 | 800 700 |
| Feb 15, 2022 | $18.41 | $18.84 | $18.22 | $18.78 | 542 400 |
| Feb 14, 2022 | $18.29 | $19.51 | $18.14 | $18.19 | 767 000 |
| Feb 11, 2022 | $17.92 | $18.30 | $17.66 | $18.20 | 996 500 |
