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 |
| 2019-12-05 | $23.20 | $23.44 | $23.01 | $23.25 | 477 844 |
| 2019-12-04 | $23.34 | $23.62 | $22.97 | $23.11 | 316 443 |
| 2019-12-03 | $22.88 | $23.26 | $22.64 | $23.14 | 290 367 |
| 2019-12-02 | $23.58 | $23.58 | $22.71 | $23.23 | 387 817 |
| 2019-11-29 | $23.38 | $23.61 | $23.22 | $23.54 | 131 106 |
| 2019-11-27 | $23.28 | $23.47 | $23.10 | $23.43 | 180 794 |
| 2019-11-26 | $23.20 | $23.30 | $22.95 | $23.11 | 238 874 |
| 2019-11-25 | $22.12 | $23.23 | $22.12 | $23.18 | 337 337 |
| 2019-11-22 | $21.40 | $22.39 | $21.33 | $22.05 | 403 781 |
| 2019-11-21 | $21.38 | $21.50 | $20.88 | $21.27 | 389 422 |
| 2019-11-20 | $21.21 | $21.79 | $21.19 | $21.33 | 312 905 |
| 2019-11-19 | $21.58 | $21.67 | $20.94 | $21.31 | 542 075 |
| 2019-11-18 | $21.33 | $21.58 | $21.00 | $21.55 | 437 220 |
| 2019-11-15 | $20.32 | $21.54 | $20.32 | $21.36 | 550 209 |
| 2019-11-14 | $20.21 | $20.47 | $19.96 | $20.10 | 212 114 |
| 2019-11-13 | $19.85 | $20.36 | $19.82 | $20.19 | 318 452 |
| 2019-11-12 | $19.77 | $20.38 | $19.62 | $20.04 | 311 284 |
| 2019-11-11 | $19.57 | $19.93 | $19.30 | $19.79 | 256 111 |
| 2019-11-08 | $19.07 | $19.89 | $18.92 | $19.80 | 334 605 |
| 2019-11-07 | $19.31 | $19.44 | $18.40 | $19.17 | 599 257 |
| 2019-11-06 | $20.70 | $21.76 | $19.14 | $19.31 | 780 851 |
| 2019-11-05 | $22.22 | $22.49 | $22.13 | $22.30 | 279 971 |
| 2019-11-04 | $22.25 | $22.33 | $22.00 | $22.11 | 247 135 |
| 2019-11-01 | $21.81 | $22.28 | $21.81 | $22.04 | 201 158 |
| 2019-10-31 | $21.91 | $21.91 | $21.39 | $21.63 | 207 315 |
