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 |
| Jun 10, 2019 | $31.99 | $32.41 | $31.44 | $31.51 | 227 449 |
| Jun 07, 2019 | $31.76 | $32.12 | $31.54 | $31.82 | 159 190 |
| Jun 06, 2019 | $31.52 | $31.79 | $31.05 | $31.59 | 153 468 |
| Jun 05, 2019 | $32.00 | $32.09 | $31.15 | $31.52 | 231 285 |
| Jun 04, 2019 | $31.56 | $31.89 | $31.03 | $31.88 | 176 127 |
| Jun 03, 2019 | $30.91 | $31.31 | $30.54 | $31.10 | 233 534 |
| May 31, 2019 | $31.90 | $31.90 | $30.92 | $30.97 | 187 757 |
| May 30, 2019 | $32.47 | $32.48 | $31.87 | $32.17 | 152 810 |
| May 29, 2019 | $31.90 | $32.42 | $31.66 | $32.33 | 309 230 |
| May 28, 2019 | $32.52 | $32.69 | $32.15 | $32.20 | 184 926 |
| May 24, 2019 | $31.72 | $32.54 | $31.51 | $32.48 | 220 195 |
| May 23, 2019 | $31.97 | $32.02 | $31.24 | $31.47 | 281 411 |
| May 22, 2019 | $32.35 | $32.80 | $32.02 | $32.33 | 334 986 |
| May 21, 2019 | $31.70 | $32.58 | $31.70 | $32.51 | 284 594 |
| May 20, 2019 | $31.46 | $32.02 | $31.07 | $31.49 | 147 331 |
| May 17, 2019 | $32.09 | $32.72 | $31.68 | $31.71 | 192 811 |
| May 16, 2019 | $31.64 | $32.88 | $31.62 | $32.46 | 519 504 |
| May 15, 2019 | $31.42 | $31.59 | $30.98 | $31.51 | 168 459 |
| May 14, 2019 | $31.77 | $31.91 | $31.03 | $31.72 | 267 864 |
| May 13, 2019 | $31.71 | $31.96 | $31.20 | $31.73 | 248 368 |
| May 10, 2019 | $32.11 | $32.54 | $30.86 | $32.01 | 352 976 |
| May 09, 2019 | $34.01 | $34.22 | $32.16 | $32.49 | 396 924 |
| May 08, 2019 | $35.99 | $37.17 | $34.29 | $34.37 | 345 219 |
| May 07, 2019 | $35.91 | $36.26 | $34.85 | $35.40 | 197 924 |
| May 06, 2019 | $35.08 | $36.42 | $35.08 | $36.32 | 178 316 |
