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 |
2020-06-05 | $14.09 | $14.94 | $14.07 | $14.73 | 580 178 |
2020-06-04 | $13.30 | $13.78 | $13.15 | $13.61 | 337 954 |
2020-06-03 | $12.80 | $13.48 | $12.72 | $13.17 | 530 597 |
2020-06-02 | $12.63 | $13.07 | $12.35 | $12.50 | 229 124 |
2020-06-01 | $12.15 | $12.61 | $12.12 | $12.48 | 417 283 |
2020-05-29 | $11.92 | $12.21 | $11.62 | $12.15 | 371 627 |
2020-05-28 | $12.81 | $12.92 | $12.05 | $12.06 | 418 886 |
2020-05-27 | $11.98 | $12.77 | $11.92 | $12.59 | 853 526 |
2020-05-26 | $11.71 | $11.95 | $11.55 | $11.59 | 388 734 |
2020-05-22 | $11.30 | $11.30 | $10.85 | $11.25 | 345 315 |
2020-05-21 | $11.31 | $11.41 | $11.07 | $11.30 | 363 452 |
2020-05-20 | $11.20 | $11.48 | $11.01 | $11.32 | 427 627 |
2020-05-19 | $11.61 | $11.66 | $10.96 | $10.99 | 419 239 |
2020-05-18 | $11.36 | $11.99 | $11.09 | $11.70 | 745 264 |
2020-05-15 | $11.00 | $11.07 | $10.60 | $10.83 | 463 033 |
2020-05-14 | $10.90 | $11.16 | $10.27 | $11.08 | 515 284 |
2020-05-13 | $11.12 | $11.39 | $10.70 | $11.18 | 653 343 |
2020-05-12 | $12.35 | $12.38 | $11.32 | $11.35 | 473 755 |
2020-05-11 | $12.72 | $12.72 | $11.92 | $12.29 | 496 884 |
2020-05-08 | $12.91 | $13.17 | $12.61 | $12.92 | 421 251 |
2020-05-07 | $11.57 | $13.33 | $11.56 | $12.69 | 611 086 |
2020-05-06 | $14.00 | $14.77 | $11.22 | $11.52 | 770 242 |
2020-05-05 | $13.96 | $14.31 | $13.80 | $13.98 | 425 796 |
2020-05-04 | $14.08 | $14.08 | $13.36 | $13.76 | 545 524 |
2020-05-01 | $13.68 | $14.38 | $13.51 | $14.20 | 342 275 |