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 |
| Nov 28, 2022 | $24.25 | $24.61 | $24.18 | $24.47 | 221 269 |
| Nov 25, 2022 | $24.39 | $24.59 | $24.29 | $24.34 | 72 279 |
| Nov 23, 2022 | $24.26 | $24.57 | $24.01 | $24.31 | 180 577 |
| Nov 22, 2022 | $24.31 | $24.55 | $24.09 | $24.30 | 329 690 |
| Nov 21, 2022 | $23.76 | $24.32 | $23.75 | $24.22 | 98 356 |
| Nov 18, 2022 | $24.16 | $24.30 | $23.74 | $23.89 | 142 157 |
| Nov 17, 2022 | $24.18 | $24.18 | $23.60 | $23.87 | 169 149 |
| Nov 16, 2022 | $24.02 | $24.30 | $23.80 | $24.16 | 98 942 |
| Nov 15, 2022 | $23.96 | $24.32 | $23.86 | $24.24 | 166 933 |
| Nov 14, 2022 | $23.98 | $24.11 | $23.65 | $23.76 | 213 861 |
| Nov 11, 2022 | $24.48 | $24.93 | $24.32 | $24.50 | 278 812 |
| Nov 10, 2022 | $24.43 | $24.78 | $24.11 | $24.44 | 340 315 |
| Nov 09, 2022 | $23.82 | $24.10 | $23.25 | $23.46 | 246 513 |
| Nov 08, 2022 | $23.50 | $24.01 | $23.28 | $24.00 | 409 308 |
| Nov 07, 2022 | $22.73 | $23.50 | $22.72 | $23.45 | 321 138 |
| Nov 04, 2022 | $22.23 | $22.88 | $22.20 | $22.76 | 449 558 |
| Nov 03, 2022 | $22.30 | $22.76 | $22.05 | $22.11 | 353 181 |
| Nov 02, 2022 | $23.55 | $23.97 | $22.49 | $22.51 | 678 366 |
| Nov 01, 2022 | $26.10 | $27.50 | $23.35 | $23.37 | 1 222 550 |
| Oct 31, 2022 | $22.00 | $22.88 | $22.00 | $22.03 | 778 227 |
| Oct 28, 2022 | $21.83 | $22.48 | $21.65 | $22.17 | 337 385 |
| Oct 27, 2022 | $21.95 | $22.35 | $21.81 | $21.83 | 253 086 |
| Oct 26, 2022 | $21.50 | $21.92 | $21.34 | $21.68 | 214 372 |
| Oct 25, 2022 | $20.69 | $21.62 | $20.69 | $21.54 | 205 768 |
| Oct 24, 2022 | $20.72 | $20.96 | $20.56 | $20.82 | 201 952 |
