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 |
| 2019-10-30 | $21.81 | $22.14 | $21.70 | $22.02 | 174 727 |
| 2019-10-29 | $22.01 | $22.23 | $21.82 | $21.85 | 322 817 |
| 2019-10-28 | $21.79 | $22.27 | $21.72 | $22.06 | 260 797 |
| 2019-10-25 | $21.26 | $21.85 | $21.21 | $21.69 | 287 957 |
| 2019-10-24 | $21.62 | $21.84 | $21.06 | $21.36 | 235 158 |
| 2019-10-23 | $21.23 | $21.63 | $21.12 | $21.56 | 313 556 |
| 2019-10-22 | $20.82 | $21.45 | $20.79 | $21.34 | 352 288 |
| 2019-10-21 | $20.49 | $21.24 | $20.49 | $20.83 | 250 286 |
| 2019-10-18 | $20.53 | $20.66 | $20.02 | $20.31 | 326 632 |
| 2019-10-17 | $20.55 | $21.04 | $20.55 | $20.70 | 638 391 |
| 2019-10-16 | $20.84 | $20.96 | $20.41 | $20.48 | 247 427 |
| 2019-10-15 | $20.89 | $21.09 | $20.68 | $20.86 | 217 873 |
| 2019-10-14 | $21.07 | $21.23 | $20.67 | $20.77 | 189 610 |
| 2019-10-11 | $21.20 | $21.79 | $21.15 | $21.20 | 386 752 |
| 2019-10-10 | $21.11 | $21.52 | $20.74 | $20.78 | 213 964 |
| 2019-10-09 | $21.09 | $21.44 | $20.78 | $21.08 | 429 823 |
| 2019-10-08 | $20.87 | $21.32 | $20.75 | $20.95 | 215 465 |
| 2019-10-07 | $21.27 | $21.42 | $21.00 | $21.10 | 396 069 |
| 2019-10-04 | $20.87 | $21.43 | $20.85 | $21.42 | 264 912 |
| 2019-10-03 | $20.54 | $21.01 | $20.30 | $20.87 | 431 636 |
| 2019-10-02 | $20.32 | $20.68 | $20.00 | $20.64 | 447 825 |
| 2019-10-01 | $21.74 | $22.12 | $20.60 | $20.63 | 474 196 |
| 2019-09-30 | $22.07 | $22.22 | $21.08 | $21.64 | 392 064 |
| 2019-09-27 | $22.06 | $22.58 | $22.00 | $22.07 | 502 422 |
| 2019-09-26 | $21.81 | $22.00 | $21.58 | $21.89 | 354 174 |
