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 |
Historical Blucora prices
Date | Open | High | Low | Close | Volume |
2020-09-22 | $9.12 | $9.33 | $8.87 | $9.16 | 450 318 |
2020-09-21 | $8.95 | $9.16 | $8.70 | $9.04 | 432 730 |
2020-09-18 | $9.34 | $9.49 | $8.90 | $9.00 | 841 537 |
2020-09-17 | $9.43 | $9.50 | $9.16 | $9.34 | 352 664 |
2020-09-16 | $9.51 | $9.84 | $9.27 | $9.63 | 324 532 |
2020-09-15 | $9.92 | $10.21 | $9.48 | $9.48 | 273 909 |
2020-09-14 | $10.07 | $10.10 | $9.79 | $9.87 | 244 497 |
2020-09-11 | $10.06 | $10.12 | $9.88 | $10.00 | 303 836 |
2020-09-10 | $10.70 | $10.89 | $10.08 | $10.10 | 289 842 |
2020-09-09 | $10.79 | $10.99 | $10.33 | $10.59 | 312 899 |
2020-09-08 | $11.66 | $11.66 | $10.71 | $10.72 | 481 053 |
2020-09-04 | $12.44 | $12.44 | $11.67 | $11.85 | 271 808 |
2020-09-03 | $12.09 | $12.41 | $12.09 | $12.21 | 440 424 |
2020-09-02 | $11.69 | $12.14 | $11.54 | $12.11 | 389 950 |
2020-09-01 | $11.90 | $11.90 | $11.59 | $11.71 | 357 171 |
2020-08-31 | $11.94 | $12.03 | $11.66 | $11.93 | 486 158 |
2020-08-28 | $12.06 | $12.17 | $11.78 | $11.98 | 355 822 |
2020-08-27 | $12.01 | $12.31 | $11.96 | $12.04 | 265 418 |
2020-08-26 | $11.99 | $12.01 | $11.78 | $11.93 | 326 322 |
2020-08-25 | $12.11 | $12.24 | $11.67 | $12.03 | 355 907 |
2020-08-24 | $11.82 | $12.07 | $11.58 | $12.05 | 255 940 |
2020-08-21 | $11.68 | $11.84 | $11.49 | $11.77 | 250 420 |
2020-08-20 | $11.70 | $12.01 | $11.54 | $11.79 | 309 359 |
2020-08-19 | $11.59 | $11.98 | $11.35 | $11.91 | 421 934 |
2020-08-18 | $11.67 | $11.92 | $11.54 | $11.60 | 280 143 |