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 |
| Oct 27, 2020 | $10.76 | $11.16 | $10.76 | $11.00 | 308 762 |
| Oct 26, 2020 | $10.74 | $11.14 | $10.74 | $11.11 | 272 971 |
| Oct 23, 2020 | $11.05 | $11.19 | $10.93 | $11.10 | 227 837 |
| Oct 22, 2020 | $10.61 | $10.98 | $10.50 | $10.94 | 280 969 |
| Oct 21, 2020 | $10.77 | $10.80 | $10.49 | $10.60 | 179 698 |
| Oct 20, 2020 | $10.58 | $10.84 | $10.58 | $10.76 | 227 247 |
| Oct 19, 2020 | $10.35 | $10.67 | $10.25 | $10.50 | 261 406 |
| Oct 16, 2020 | $10.36 | $10.57 | $10.25 | $10.35 | 181 451 |
| Oct 15, 2020 | $10.17 | $10.45 | $10.14 | $10.41 | 168 529 |
| Oct 14, 2020 | $10.36 | $10.47 | $10.29 | $10.31 | 155 778 |
| Oct 13, 2020 | $10.45 | $10.46 | $10.27 | $10.38 | 160 324 |
| Oct 12, 2020 | $10.87 | $10.87 | $10.51 | $10.53 | 302 657 |
| Oct 09, 2020 | $11.03 | $11.15 | $10.77 | $10.83 | 202 006 |
| Oct 08, 2020 | $10.55 | $11.00 | $10.55 | $10.91 | 274 389 |
| Oct 07, 2020 | $10.12 | $10.46 | $10.12 | $10.41 | 303 845 |
| Oct 06, 2020 | $10.19 | $10.39 | $9.91 | $10.11 | 677 121 |
| Oct 05, 2020 | $9.70 | $10.09 | $9.70 | $10.07 | 354 672 |
| Oct 02, 2020 | $9.23 | $9.76 | $9.15 | $9.69 | 349 293 |
| Oct 01, 2020 | $9.42 | $9.51 | $9.17 | $9.47 | 319 249 |
| Sep 30, 2020 | $9.40 | $9.71 | $9.32 | $9.42 | 468 929 |
| Sep 29, 2020 | $9.03 | $9.40 | $9.02 | $9.32 | 451 035 |
| Sep 28, 2020 | $8.97 | $9.27 | $8.97 | $9.08 | 330 491 |
| Sep 25, 2020 | $8.64 | $8.93 | $8.37 | $8.82 | 249 494 |
| Sep 24, 2020 | $8.93 | $8.99 | $8.67 | $8.82 | 197 383 |
| Sep 23, 2020 | $9.13 | $9.44 | $8.96 | $8.98 | 267 341 |
