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 |
| 2023-02-09 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2023-02-08 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2023-02-07 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2023-02-06 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2023-02-03 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2023-02-02 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2023-02-01 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2023-01-31 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2023-01-30 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2023-01-27 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2023-01-26 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2023-01-25 | $27.15 | $27.38 | $27.09 | $27.19 | 262 414 |
| 2023-01-24 | $27.39 | $27.75 | $27.03 | $27.27 | 365 553 |
| 2023-01-23 | $27.25 | $27.45 | $27.18 | $27.32 | 515 926 |
| 2023-01-20 | $27.00 | $27.25 | $26.84 | $27.24 | 393 400 |
| 2023-01-19 | $26.77 | $27.02 | $26.63 | $26.80 | 326 848 |
| 2023-01-18 | $27.05 | $27.05 | $26.53 | $26.90 | 388 400 |
| 2023-01-17 | $27.03 | $27.32 | $26.93 | $27.00 | 329 121 |
| 2023-01-13 | $27.09 | $27.43 | $26.95 | $27.08 | 401 800 |
| 2023-01-12 | $26.91 | $27.23 | $26.68 | $27.22 | 234 700 |
| 2023-01-11 | $26.61 | $26.94 | $25.43 | $26.71 | 320 202 |
| 2023-01-10 | $26.27 | $26.60 | $26.08 | $26.58 | 171 614 |
| 2023-01-09 | $26.50 | $26.65 | $26.17 | $26.26 | 278 537 |
| 2023-01-06 | $26.02 | $26.48 | $25.78 | $26.33 | 178 100 |
| 2023-01-05 | $25.72 | $25.89 | $25.19 | $25.72 | 152 704 |
