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 |
| Feb 10, 2022 | $17.60 | $18.08 | $17.29 | $17.88 | 776 800 |
| Feb 09, 2022 | $17.01 | $17.93 | $17.01 | $17.53 | 904 600 |
| Feb 08, 2022 | $16.58 | $17.05 | $16.58 | $16.88 | 281 000 |
| Feb 07, 2022 | $16.48 | $16.75 | $16.47 | $16.53 | 717 400 |
| Feb 04, 2022 | $16.44 | $16.72 | $16.18 | $16.50 | 435 400 |
| Feb 03, 2022 | $16.74 | $16.92 | $16.15 | $16.42 | 400 800 |
| Feb 02, 2022 | $16.37 | $16.68 | $16.22 | $16.65 | 335 500 |
| Feb 01, 2022 | $16.25 | $16.45 | $15.94 | $16.41 | 406 300 |
| Jan 31, 2022 | $15.67 | $16.22 | $15.62 | $16.22 | 326 900 |
| Jan 28, 2022 | $15.39 | $15.80 | $15.17 | $15.80 | 337 100 |
| Jan 27, 2022 | $15.47 | $15.88 | $15.28 | $15.45 | 448 600 |
| Jan 26, 2022 | $15.91 | $16.16 | $15.10 | $15.40 | 490 500 |
| Jan 25, 2022 | $16.00 | $16.04 | $15.52 | $15.69 | 404 300 |
| Jan 24, 2022 | $15.61 | $16.13 | $15.42 | $16.07 | 499 100 |
| Jan 21, 2022 | $15.99 | $16.25 | $15.84 | $15.91 | 464 100 |
| Jan 20, 2022 | $16.45 | $16.67 | $16.04 | $16.07 | 389 100 |
| Jan 19, 2022 | $16.91 | $16.98 | $16.31 | $16.42 | 470 200 |
| Jan 18, 2022 | $16.96 | $16.98 | $16.82 | $16.90 | 253 600 |
| Jan 14, 2022 | $16.99 | $17.19 | $16.83 | $17.12 | 266 400 |
| Jan 13, 2022 | $17.33 | $17.39 | $17.02 | $17.11 | 232 400 |
| Jan 12, 2022 | $17.37 | $17.37 | $16.59 | $17.29 | 257 500 |
| Jan 11, 2022 | $17.07 | $17.29 | $16.97 | $17.23 | 293 200 |
| Jan 10, 2022 | $16.96 | $17.06 | $16.62 | $17.02 | 217 800 |
| Jan 07, 2022 | $17.24 | $17.30 | $16.93 | $16.99 | 172 000 |
| Jan 06, 2022 | $17.30 | $17.53 | $17.11 | $17.30 | 241 900 |
