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 |
| Oct 21, 2022 | $20.29 | $20.80 | $20.24 | $20.75 | 209 854 |
| Oct 20, 2022 | $20.21 | $20.57 | $20.07 | $20.16 | 144 380 |
| Oct 19, 2022 | $20.14 | $20.46 | $20.06 | $20.25 | 121 158 |
| Oct 18, 2022 | $20.40 | $20.71 | $20.18 | $20.39 | 167 975 |
| Oct 17, 2022 | $19.41 | $20.07 | $19.41 | $20.04 | 165 069 |
| Oct 14, 2022 | $20.12 | $20.27 | $19.19 | $19.21 | 225 182 |
| Oct 13, 2022 | $18.34 | $20.04 | $17.94 | $19.98 | 364 642 |
| Oct 12, 2022 | $19.07 | $19.17 | $18.66 | $18.71 | 291 877 |
| Oct 11, 2022 | $20.59 | $20.59 | $18.61 | $19.07 | 567 223 |
| Oct 10, 2022 | $20.39 | $20.87 | $20.21 | $20.75 | 306 007 |
| Oct 07, 2022 | $20.69 | $20.76 | $20.21 | $20.37 | 175 844 |
| Oct 06, 2022 | $20.94 | $21.04 | $20.70 | $20.86 | 160 926 |
| Oct 05, 2022 | $20.22 | $21.03 | $20.11 | $21.03 | 200 525 |
| Oct 04, 2022 | $19.95 | $20.56 | $19.95 | $20.52 | 366 708 |
| Oct 03, 2022 | $19.53 | $19.67 | $19.29 | $19.62 | 267 431 |
| Sep 30, 2022 | $19.43 | $19.83 | $19.32 | $19.34 | 452 376 |
| Sep 29, 2022 | $19.63 | $19.65 | $19.05 | $19.43 | 223 153 |
| Sep 28, 2022 | $19.63 | $19.97 | $19.40 | $19.88 | 297 505 |
| Sep 27, 2022 | $19.47 | $19.88 | $19.26 | $19.61 | 220 254 |
| Sep 26, 2022 | $18.95 | $19.57 | $18.95 | $19.23 | 242 784 |
| Sep 23, 2022 | $18.71 | $19.10 | $18.50 | $19.09 | 346 190 |
| Sep 22, 2022 | $19.36 | $19.36 | $18.70 | $18.92 | 429 957 |
| Sep 21, 2022 | $19.61 | $19.92 | $19.34 | $19.40 | 201 896 |
| Sep 20, 2022 | $19.64 | $19.65 | $19.25 | $19.50 | 227 325 |
| Sep 19, 2022 | $19.15 | $19.77 | $18.95 | $19.74 | 137 341 |
