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 |
2020-07-13 | $11.82 | $11.87 | $11.39 | $11.43 | 393 600 |
2020-07-10 | $11.00 | $11.66 | $10.96 | $11.58 | 401 600 |
2020-07-09 | $11.24 | $11.50 | $10.80 | $11.04 | 271 700 |
2020-07-08 | $11.13 | $11.38 | $11.02 | $11.28 | 443 000 |
2020-07-07 | $11.57 | $11.68 | $11.15 | $11.18 | 342 500 |
2020-07-06 | $11.93 | $12.22 | $11.62 | $11.74 | 383 100 |
2020-07-02 | $11.86 | $12.10 | $11.51 | $11.68 | 496 347 |
2020-07-01 | $11.47 | $11.92 | $11.20 | $11.48 | 762 831 |
2020-06-30 | $10.96 | $11.63 | $10.74 | $11.42 | 716 242 |
2020-06-29 | $10.60 | $11.12 | $10.40 | $10.96 | 617 913 |
2020-06-26 | $11.01 | $11.02 | $10.31 | $10.41 | 1 164 228 |
2020-06-25 | $11.05 | $11.25 | $10.80 | $11.18 | 330 917 |
2020-06-24 | $11.76 | $11.76 | $10.87 | $11.12 | 393 939 |
2020-06-23 | $11.90 | $12.11 | $11.78 | $11.93 | 297 719 |
2020-06-22 | $11.66 | $11.81 | $11.28 | $11.69 | 381 640 |
2020-06-19 | $12.19 | $12.33 | $11.50 | $11.68 | 1 114 866 |
2020-06-18 | $12.27 | $12.57 | $11.98 | $12.06 | 452 731 |
2020-06-17 | $13.16 | $13.25 | $12.45 | $12.46 | 508 764 |
2020-06-16 | $13.82 | $14.00 | $13.02 | $13.06 | 383 637 |
2020-06-15 | $12.47 | $13.31 | $12.35 | $13.18 | 356 102 |
2020-06-12 | $13.01 | $13.34 | $12.33 | $12.99 | 289 783 |
2020-06-11 | $13.49 | $13.83 | $12.33 | $12.50 | 622 627 |
2020-06-10 | $15.44 | $15.52 | $14.27 | $14.32 | 468 445 |
2020-06-09 | $14.60 | $15.58 | $14.47 | $15.48 | 499 255 |
2020-06-08 | $14.99 | $15.12 | $14.86 | $15.01 | 322 594 |