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 |
| 2020-02-19 | $23.26 | $24.50 | $22.19 | $22.21 | 817 679 |
| 2020-02-18 | $22.72 | $22.82 | $21.87 | $21.90 | 404 442 |
| 2020-02-14 | $22.69 | $22.99 | $22.25 | $22.75 | 253 460 |
| 2020-02-13 | $22.77 | $23.00 | $22.53 | $22.68 | 217 078 |
| 2020-02-12 | $22.86 | $22.90 | $22.29 | $22.88 | 355 733 |
| 2020-02-11 | $22.29 | $22.75 | $22.25 | $22.57 | 380 694 |
| 2020-02-10 | $23.19 | $23.19 | $22.10 | $22.16 | 294 659 |
| 2020-02-07 | $23.42 | $23.54 | $23.17 | $23.28 | 286 567 |
| 2020-02-06 | $24.04 | $24.10 | $23.56 | $23.56 | 149 117 |
| 2020-02-05 | $23.58 | $23.91 | $23.47 | $23.82 | 172 859 |
| 2020-02-04 | $23.44 | $23.75 | $23.10 | $23.27 | 201 872 |
| 2020-02-03 | $22.68 | $23.45 | $22.42 | $22.98 | 493 331 |
| 2020-01-31 | $23.26 | $23.40 | $22.39 | $22.55 | 266 858 |
| 2020-01-30 | $22.61 | $23.46 | $22.49 | $23.36 | 323 657 |
| 2020-01-29 | $23.03 | $23.30 | $22.77 | $22.82 | 188 524 |
| 2020-01-28 | $22.74 | $23.19 | $22.70 | $22.94 | 341 113 |
| 2020-01-27 | $22.53 | $22.81 | $22.33 | $22.57 | 190 462 |
| 2020-01-24 | $23.43 | $23.56 | $22.90 | $22.99 | 303 469 |
| 2020-01-23 | $23.40 | $23.61 | $23.09 | $23.26 | 384 846 |
| 2020-01-22 | $22.60 | $23.53 | $22.60 | $23.42 | 291 185 |
| 2020-01-21 | $23.13 | $23.15 | $22.36 | $22.69 | 439 951 |
| 2020-01-17 | $23.29 | $23.85 | $22.94 | $23.31 | 748 962 |
| 2020-01-16 | $23.94 | $24.05 | $22.39 | $22.95 | 1 310 839 |
| 2020-01-15 | $24.05 | $24.63 | $23.99 | $24.51 | 213 017 |
| 2020-01-14 | $23.91 | $24.38 | $23.70 | $24.16 | 264 634 |
