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 |
| Jul 16, 2019 | $28.95 | $29.41 | $28.73 | $29.37 | 392 181 |
| Jul 15, 2019 | $29.57 | $29.57 | $28.88 | $28.98 | 203 411 |
| Jul 12, 2019 | $29.19 | $29.72 | $29.17 | $29.58 | 161 743 |
| Jul 11, 2019 | $29.33 | $29.33 | $28.79 | $29.14 | 240 744 |
| Jul 10, 2019 | $29.73 | $29.96 | $29.09 | $29.12 | 191 830 |
| Jul 09, 2019 | $28.89 | $29.63 | $28.79 | $29.55 | 406 599 |
| Jul 08, 2019 | $29.64 | $30.28 | $28.88 | $29.07 | 487 729 |
| Jul 05, 2019 | $29.67 | $30.00 | $29.30 | $29.71 | 199 912 |
| Jul 03, 2019 | $29.50 | $29.94 | $29.50 | $29.81 | 135 906 |
| Jul 02, 2019 | $30.10 | $30.15 | $29.07 | $29.37 | 207 409 |
| Jul 01, 2019 | $30.96 | $30.96 | $29.77 | $30.18 | 416 994 |
| Jun 28, 2019 | $29.49 | $30.71 | $29.49 | $30.37 | 663 254 |
| Jun 27, 2019 | $29.29 | $29.60 | $28.82 | $29.32 | 366 619 |
| Jun 26, 2019 | $29.39 | $29.83 | $28.72 | $29.21 | 418 605 |
| Jun 25, 2019 | $29.97 | $30.25 | $29.16 | $29.18 | 333 978 |
| Jun 24, 2019 | $30.83 | $30.83 | $29.59 | $30.04 | 248 343 |
| Jun 21, 2019 | $31.18 | $31.84 | $30.51 | $30.73 | 526 348 |
| Jun 20, 2019 | $31.24 | $31.50 | $30.93 | $31.36 | 198 833 |
| Jun 19, 2019 | $31.43 | $31.60 | $30.69 | $30.94 | 278 335 |
| Jun 18, 2019 | $30.94 | $32.20 | $30.65 | $31.42 | 259 024 |
| Jun 17, 2019 | $31.75 | $31.75 | $30.67 | $30.75 | 260 530 |
| Jun 14, 2019 | $31.50 | $31.83 | $31.40 | $31.75 | 170 127 |
| Jun 13, 2019 | $31.88 | $32.10 | $31.54 | $31.70 | 214 307 |
| Jun 12, 2019 | $31.71 | $31.71 | $31.24 | $31.70 | 120 999 |
| Jun 11, 2019 | $31.80 | $32.04 | $31.50 | $31.74 | 206 209 |
