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 |
| Dec 02, 2020 | $13.01 | $13.34 | $13.01 | $13.10 | 321 339 |
| Dec 01, 2020 | $13.19 | $13.27 | $13.00 | $13.20 | 268 015 |
| Nov 30, 2020 | $13.65 | $13.68 | $12.95 | $13.04 | 270 359 |
| Nov 27, 2020 | $13.64 | $13.81 | $13.46 | $13.69 | 102 505 |
| Nov 25, 2020 | $13.64 | $13.86 | $13.40 | $13.62 | 156 735 |
| Nov 24, 2020 | $13.27 | $13.89 | $13.04 | $13.66 | 384 385 |
| Nov 23, 2020 | $12.75 | $13.12 | $12.75 | $13.05 | 293 274 |
| Nov 20, 2020 | $12.42 | $12.65 | $12.31 | $12.64 | 247 241 |
| Nov 19, 2020 | $12.31 | $12.87 | $12.28 | $12.55 | 182 430 |
| Nov 18, 2020 | $12.82 | $13.03 | $12.27 | $12.74 | 292 155 |
| Nov 17, 2020 | $12.16 | $12.82 | $12.09 | $12.82 | 309 740 |
| Nov 16, 2020 | $12.31 | $12.53 | $12.18 | $12.36 | 239 937 |
| Nov 13, 2020 | $12.30 | $12.30 | $11.80 | $12.01 | 240 907 |
| Nov 12, 2020 | $11.92 | $12.01 | $11.67 | $11.79 | 347 522 |
| Nov 11, 2020 | $11.81 | $12.25 | $11.78 | $12.05 | 330 051 |
| Nov 10, 2020 | $13.12 | $13.12 | $11.54 | $12.08 | 612 907 |
| Nov 09, 2020 | $12.53 | $13.89 | $11.25 | $12.70 | 712 967 |
| Nov 06, 2020 | $10.92 | $11.14 | $10.73 | $10.98 | 257 812 |
| Nov 05, 2020 | $10.48 | $11.01 | $10.48 | $10.88 | 438 087 |
| Nov 04, 2020 | $10.35 | $10.73 | $10.26 | $10.49 | 449 889 |
| Nov 03, 2020 | $10.26 | $10.96 | $10.26 | $10.54 | 591 747 |
| Nov 02, 2020 | $10.04 | $10.50 | $9.86 | $10.10 | 465 211 |
| Oct 30, 2020 | $10.27 | $10.47 | $9.88 | $9.95 | 445 144 |
| Oct 29, 2020 | $10.55 | $10.89 | $10.09 | $10.28 | 288 131 |
| Oct 28, 2020 | $10.77 | $10.82 | $10.39 | $10.80 | 586 204 |
