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 |
| Mar 23, 2021 | $16.70 | $16.78 | $16.11 | $16.40 | 458 374 |
| Mar 22, 2021 | $17.26 | $17.44 | $16.74 | $16.91 | 215 401 |
| Mar 19, 2021 | $17.27 | $17.41 | $16.68 | $17.21 | 673 594 |
| Mar 18, 2021 | $17.62 | $17.92 | $17.18 | $17.27 | 192 117 |
| Mar 17, 2021 | $18.10 | $18.41 | $17.37 | $17.61 | 577 125 |
| Mar 16, 2021 | $17.90 | $18.40 | $17.48 | $17.88 | 701 632 |
| Mar 15, 2021 | $17.24 | $18.21 | $17.24 | $17.97 | 300 298 |
| Mar 12, 2021 | $17.45 | $17.61 | $17.19 | $17.35 | 220 850 |
| Mar 11, 2021 | $17.10 | $17.41 | $17.00 | $17.41 | 264 753 |
| Mar 10, 2021 | $16.96 | $17.45 | $16.96 | $17.01 | 291 258 |
| Mar 09, 2021 | $16.96 | $17.26 | $16.72 | $16.89 | 288 536 |
| Mar 08, 2021 | $16.72 | $17.28 | $16.47 | $16.86 | 256 859 |
| Mar 05, 2021 | $16.90 | $16.90 | $15.80 | $16.41 | 407 044 |
| Mar 04, 2021 | $17.57 | $17.91 | $16.45 | $16.59 | 373 466 |
| Mar 03, 2021 | $17.70 | $18.09 | $17.44 | $17.53 | 310 352 |
| Mar 02, 2021 | $17.06 | $17.75 | $16.93 | $17.45 | 269 242 |
| Mar 01, 2021 | $16.57 | $17.42 | $15.81 | $17.01 | 350 057 |
| Feb 26, 2021 | $17.08 | $17.14 | $16.02 | $16.20 | 404 292 |
| Feb 25, 2021 | $17.05 | $18.41 | $16.90 | $17.04 | 643 504 |
| Feb 24, 2021 | $16.12 | $16.80 | $16.12 | $16.51 | 212 037 |
| Feb 23, 2021 | $16.19 | $16.27 | $15.74 | $16.12 | 201 615 |
| Feb 22, 2021 | $16.34 | $16.44 | $15.90 | $16.32 | 295 473 |
| Feb 19, 2021 | $15.92 | $16.34 | $15.84 | $16.18 | 577 144 |
| Feb 18, 2021 | $16.74 | $16.74 | $15.66 | $15.80 | 411 081 |
| Feb 17, 2021 | $16.90 | $17.34 | $16.00 | $16.67 | 495 517 |
