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 |
| Feb 16, 2021 | $17.31 | $17.60 | $17.12 | $17.40 | 330 126 |
| Feb 12, 2021 | $17.10 | $17.25 | $16.86 | $17.12 | 253 486 |
| Feb 11, 2021 | $17.24 | $17.69 | $16.73 | $17.21 | 340 193 |
| Feb 10, 2021 | $17.42 | $17.47 | $16.93 | $17.22 | 497 374 |
| Feb 09, 2021 | $17.50 | $17.50 | $17.01 | $17.43 | 471 109 |
| Feb 08, 2021 | $17.32 | $17.74 | $17.09 | $17.55 | 293 703 |
| Feb 05, 2021 | $17.66 | $17.67 | $17.14 | $17.28 | 436 904 |
| Feb 04, 2021 | $17.34 | $17.59 | $17.12 | $17.59 | 308 635 |
| Feb 03, 2021 | $17.68 | $17.89 | $17.25 | $17.37 | 248 179 |
| Feb 02, 2021 | $17.78 | $18.00 | $17.54 | $17.70 | 359 438 |
| Feb 01, 2021 | $16.56 | $17.70 | $16.53 | $17.48 | 732 792 |
| Jan 29, 2021 | $16.65 | $16.87 | $16.26 | $16.56 | 523 701 |
| Jan 28, 2021 | $16.92 | $17.06 | $16.42 | $16.67 | 557 609 |
| Jan 27, 2021 | $16.60 | $17.06 | $16.35 | $16.81 | 516 626 |
| Jan 26, 2021 | $17.37 | $17.73 | $16.93 | $17.08 | 204 434 |
| Jan 25, 2021 | $16.92 | $17.32 | $16.75 | $17.29 | 258 810 |
| Jan 22, 2021 | $16.92 | $17.14 | $16.69 | $17.09 | 321 924 |
| Jan 21, 2021 | $17.40 | $17.64 | $17.02 | $17.13 | 198 262 |
| Jan 20, 2021 | $16.83 | $17.35 | $16.77 | $17.32 | 236 007 |
| Jan 19, 2021 | $16.77 | $16.95 | $16.10 | $16.85 | 252 450 |
| Jan 15, 2021 | $16.08 | $16.65 | $15.88 | $16.60 | 751 568 |
| Jan 14, 2021 | $16.15 | $16.44 | $16.08 | $16.30 | 312 542 |
| Jan 13, 2021 | $16.18 | $16.25 | $15.92 | $16.08 | 208 552 |
| Jan 12, 2021 | $16.12 | $16.47 | $16.00 | $16.30 | 297 250 |
| Jan 11, 2021 | $15.89 | $16.54 | $15.84 | $16.13 | 705 802 |
