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 04, 2023 | $25.55 | $25.81 | $25.43 | $25.72 | 246 875 |
| Jan 03, 2023 | $25.49 | $25.91 | $25.14 | $25.34 | 449 291 |
| Dec 30, 2022 | $25.02 | $25.71 | $25.02 | $25.53 | 415 158 |
| Dec 29, 2022 | $25.05 | $25.42 | $24.70 | $25.41 | 228 693 |
| Dec 28, 2022 | $25.00 | $25.24 | $24.91 | $24.92 | 177 909 |
| Dec 27, 2022 | $25.19 | $25.37 | $24.63 | $25.01 | 201 843 |
| Dec 23, 2022 | $25.38 | $25.57 | $24.97 | $25.28 | 217 861 |
| Dec 22, 2022 | $25.48 | $25.60 | $24.73 | $25.23 | 304 243 |
| Dec 21, 2022 | $25.54 | $26.10 | $24.72 | $25.59 | 354 285 |
| Dec 20, 2022 | $24.70 | $25.90 | $24.36 | $25.34 | 557 123 |
| Dec 19, 2022 | $22.65 | $22.72 | $22.47 | $22.56 | 269 376 |
| Dec 16, 2022 | $22.65 | $22.88 | $22.33 | $22.59 | 1 390 842 |
| Dec 15, 2022 | $23.26 | $23.26 | $22.76 | $22.96 | 274 527 |
| Dec 14, 2022 | $23.73 | $23.97 | $23.35 | $23.55 | 198 935 |
| Dec 13, 2022 | $24.32 | $24.32 | $23.62 | $23.74 | 304 160 |
| Dec 12, 2022 | $23.18 | $23.76 | $23.02 | $23.67 | 231 505 |
| Dec 09, 2022 | $23.45 | $23.46 | $23.11 | $23.14 | 173 498 |
| Dec 08, 2022 | $24.11 | $24.16 | $23.41 | $23.58 | 232 267 |
| Dec 07, 2022 | $24.22 | $24.39 | $23.97 | $24.05 | 161 959 |
| Dec 06, 2022 | $24.05 | $24.35 | $23.93 | $24.32 | 429 344 |
| Dec 05, 2022 | $24.84 | $24.84 | $24.00 | $24.11 | 244 990 |
| Dec 02, 2022 | $24.84 | $25.04 | $24.78 | $24.91 | 140 057 |
| Dec 01, 2022 | $25.09 | $25.14 | $24.84 | $25.06 | 296 055 |
| Nov 30, 2022 | $24.72 | $25.11 | $24.39 | $25.05 | 414 618 |
| Nov 29, 2022 | $23.75 | $24.76 | $23.75 | $24.75 | 216 786 |
