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 |
| 2020-08-17 | $11.84 | $12.08 | $11.53 | $11.72 | 413 637 |
| 2020-08-14 | $11.57 | $11.98 | $11.34 | $11.84 | 364 050 |
| 2020-08-13 | $11.93 | $12.48 | $11.52 | $11.56 | 420 774 |
| 2020-08-12 | $11.68 | $12.01 | $11.35 | $11.70 | 548 348 |
| 2020-08-11 | $10.78 | $11.60 | $10.78 | $11.23 | 596 984 |
| 2020-08-10 | $10.79 | $11.13 | $10.57 | $10.69 | 366 050 |
| 2020-08-07 | $10.28 | $10.84 | $10.11 | $10.77 | 399 804 |
| 2020-08-06 | $10.14 | $11.49 | $10.14 | $10.40 | 1 154 080 |
| 2020-08-05 | $11.01 | $11.48 | $9.62 | $10.20 | 1 550 120 |
| 2020-08-04 | $11.98 | $12.13 | $11.81 | $11.95 | 367 027 |
| 2020-08-03 | $11.89 | $12.30 | $11.69 | $12.02 | 483 004 |
| 2020-07-31 | $11.90 | $11.90 | $11.41 | $11.79 | 261 788 |
| 2020-07-30 | $11.82 | $12.01 | $11.54 | $11.95 | 228 830 |
| 2020-07-29 | $11.50 | $12.15 | $11.45 | $12.08 | 600 926 |
| 2020-07-28 | $11.37 | $11.74 | $11.30 | $11.43 | 392 029 |
| 2020-07-27 | $11.27 | $11.52 | $11.21 | $11.39 | 255 650 |
| 2020-07-24 | $11.59 | $11.67 | $11.26 | $11.36 | 141 167 |
| 2020-07-23 | $11.59 | $11.86 | $11.51 | $11.68 | 226 056 |
| 2020-07-22 | $11.77 | $12.00 | $11.52 | $11.68 | 272 800 |
| 2020-07-21 | $11.76 | $12.09 | $11.42 | $11.90 | 395 500 |
| 2020-07-20 | $11.57 | $11.69 | $11.26 | $11.58 | 441 700 |
| 2020-07-17 | $11.93 | $12.39 | $11.56 | $11.69 | 294 300 |
| 2020-07-16 | $12.14 | $12.30 | $11.78 | $11.93 | 261 700 |
| 2020-07-15 | $12.00 | $12.42 | $11.95 | $12.24 | 433 500 |
| 2020-07-14 | $11.45 | $11.64 | $11.23 | $11.62 | 477 200 |
