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 |
| Jan 13, 2020 | $23.73 | $24.55 | $23.46 | $24.02 | 353 407 |
| Jan 10, 2020 | $25.28 | $25.33 | $24.37 | $24.65 | 366 581 |
| Jan 09, 2020 | $25.94 | $25.94 | $25.16 | $25.24 | 444 291 |
| Jan 08, 2020 | $25.83 | $26.21 | $25.62 | $25.76 | 365 935 |
| Jan 07, 2020 | $25.05 | $25.77 | $24.95 | $25.63 | 270 672 |
| Jan 06, 2020 | $25.46 | $25.77 | $25.11 | $25.72 | 219 574 |
| Jan 03, 2020 | $25.62 | $25.87 | $25.25 | $25.73 | 245 543 |
| Jan 02, 2020 | $26.51 | $26.51 | $25.96 | $26.00 | 423 243 |
| Dec 31, 2019 | $26.11 | $26.33 | $26.04 | $26.14 | 220 147 |
| Dec 30, 2019 | $26.34 | $26.39 | $26.06 | $26.20 | 343 374 |
| Dec 27, 2019 | $26.08 | $26.38 | $25.97 | $26.29 | 284 508 |
| Dec 26, 2019 | $25.88 | $26.05 | $25.74 | $26.01 | 118 528 |
| Dec 24, 2019 | $25.78 | $25.84 | $25.60 | $25.84 | 154 888 |
| Dec 23, 2019 | $25.71 | $25.87 | $25.50 | $25.75 | 243 478 |
| Dec 20, 2019 | $25.14 | $25.65 | $25.07 | $25.58 | 664 075 |
| Dec 19, 2019 | $24.82 | $25.16 | $24.68 | $25.10 | 215 551 |
| Dec 18, 2019 | $25.11 | $25.29 | $24.81 | $24.93 | 179 604 |
| Dec 17, 2019 | $25.04 | $25.15 | $24.76 | $25.12 | 199 735 |
| Dec 16, 2019 | $24.85 | $25.26 | $24.46 | $24.95 | 271 284 |
| Dec 13, 2019 | $24.62 | $24.97 | $24.47 | $24.54 | 241 234 |
| Dec 12, 2019 | $24.11 | $24.84 | $24.01 | $24.72 | 267 769 |
| Dec 11, 2019 | $24.03 | $24.14 | $23.83 | $23.96 | 321 267 |
| Dec 10, 2019 | $24.04 | $24.18 | $23.73 | $24.14 | 321 144 |
| Dec 09, 2019 | $23.92 | $24.17 | $23.80 | $24.01 | 292 077 |
| Dec 06, 2019 | $23.57 | $24.25 | $23.57 | $24.11 | 326 345 |
