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 |
| Sep 25, 2019 | $21.19 | $21.95 | $21.12 | $21.88 | 422 382 |
| Sep 24, 2019 | $21.69 | $22.08 | $20.77 | $21.19 | 403 290 |
| Sep 23, 2019 | $21.35 | $22.12 | $21.27 | $21.76 | 468 060 |
| Sep 20, 2019 | $20.74 | $23.33 | $20.72 | $21.55 | 3 769 636 |
| Sep 19, 2019 | $22.12 | $22.32 | $20.72 | $20.81 | 693 292 |
| Sep 18, 2019 | $21.82 | $22.36 | $21.19 | $22.22 | 783 452 |
| Sep 17, 2019 | $21.91 | $22.07 | $21.15 | $21.81 | 1 045 579 |
| Sep 16, 2019 | $24.75 | $24.75 | $21.75 | $22.01 | 1 283 341 |
| Sep 13, 2019 | $24.78 | $25.40 | $24.78 | $25.24 | 302 877 |
| Sep 12, 2019 | $23.83 | $24.58 | $23.50 | $24.50 | 328 636 |
| Sep 11, 2019 | $23.30 | $23.99 | $22.80 | $23.95 | 253 511 |
| Sep 10, 2019 | $22.57 | $23.41 | $22.41 | $23.34 | 260 516 |
| Sep 09, 2019 | $22.26 | $22.75 | $22.15 | $22.66 | 176 662 |
| Sep 06, 2019 | $22.14 | $22.53 | $21.72 | $22.20 | 280 505 |
| Sep 05, 2019 | $21.75 | $22.51 | $21.49 | $22.23 | 438 534 |
| Sep 04, 2019 | $22.58 | $22.63 | $21.30 | $21.37 | 396 938 |
| Sep 03, 2019 | $22.41 | $22.73 | $22.16 | $22.40 | 279 910 |
| Aug 30, 2019 | $22.81 | $22.81 | $22.32 | $22.58 | 380 708 |
| Aug 29, 2019 | $22.04 | $22.61 | $21.79 | $22.57 | 417 365 |
| Aug 28, 2019 | $21.32 | $21.78 | $21.22 | $21.75 | 426 841 |
| Aug 27, 2019 | $21.59 | $21.76 | $20.95 | $21.36 | 396 040 |
| Aug 26, 2019 | $20.88 | $21.40 | $20.83 | $21.39 | 414 855 |
| Aug 23, 2019 | $21.85 | $21.85 | $20.82 | $20.87 | 422 537 |
| Aug 22, 2019 | $21.99 | $22.07 | $21.45 | $21.96 | 272 914 |
| Aug 21, 2019 | $21.92 | $22.30 | $21.77 | $21.85 | 405 172 |
