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 |
2020-03-25 | $10.40 | $11.55 | $10.10 | $10.88 | 527 385 |
2020-03-24 | $9.89 | $10.41 | $9.53 | $10.28 | 587 507 |
2020-03-23 | $9.05 | $9.69 | $8.66 | $9.29 | 426 588 |
2020-03-20 | $9.91 | $10.43 | $8.85 | $8.95 | 728 934 |
2020-03-19 | $9.00 | $10.44 | $8.80 | $9.75 | 522 708 |
2020-03-18 | $10.58 | $10.77 | $8.76 | $9.01 | 422 806 |
2020-03-17 | $11.63 | $11.78 | $10.23 | $11.41 | 564 090 |
2020-03-16 | $11.50 | $12.63 | $11.28 | $11.42 | 454 603 |
2020-03-13 | $12.34 | $12.98 | $11.53 | $12.98 | 441 530 |
2020-03-12 | $11.90 | $12.36 | $11.38 | $11.45 | 407 246 |
2020-03-11 | $14.00 | $14.35 | $12.91 | $13.04 | 286 771 |
2020-03-10 | $14.29 | $14.46 | $13.38 | $14.45 | 438 568 |
2020-03-09 | $14.42 | $15.21 | $13.66 | $13.68 | 312 947 |
2020-03-06 | $15.94 | $16.46 | $15.21 | $15.61 | 366 602 |
2020-03-05 | $17.02 | $17.03 | $16.35 | $16.59 | 371 196 |
2020-03-04 | $17.76 | $17.84 | $17.02 | $17.49 | 280 203 |
2020-03-03 | $18.14 | $18.66 | $17.30 | $17.40 | 306 479 |
2020-03-02 | $17.47 | $18.22 | $17.04 | $18.19 | 422 317 |
2020-02-28 | $16.77 | $17.46 | $16.77 | $17.40 | 437 281 |
2020-02-27 | $18.16 | $18.24 | $17.39 | $17.51 | 449 159 |
2020-02-26 | $19.39 | $19.71 | $18.68 | $18.74 | 512 523 |
2020-02-25 | $20.59 | $20.71 | $18.81 | $19.25 | 515 633 |
2020-02-24 | $21.27 | $21.42 | $20.40 | $20.59 | 474 396 |
2020-02-21 | $22.45 | $22.55 | $21.78 | $21.97 | 463 294 |
2020-02-20 | $22.34 | $22.70 | $22.07 | $22.47 | 692 997 |