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 |
| Dec 13, 2016 | $14.80 | $15.10 | $14.80 | $14.95 | 227 219 |
| Dec 12, 2016 | $15.30 | $15.35 | $14.70 | $14.80 | 267 028 |
| Dec 09, 2016 | $15.50 | $15.57 | $15.15 | $15.35 | 274 806 |
| Dec 08, 2016 | $14.75 | $15.50 | $14.75 | $15.45 | 385 763 |
| Dec 07, 2016 | $14.55 | $14.90 | $14.55 | $14.70 | 183 361 |
| Dec 06, 2016 | $14.35 | $14.55 | $14.15 | $14.55 | 195 724 |
| Dec 05, 2016 | $13.95 | $14.45 | $13.95 | $14.35 | 227 141 |
| Dec 02, 2016 | $13.60 | $14.20 | $13.40 | $13.90 | 424 181 |
| Dec 01, 2016 | $14.25 | $14.30 | $13.60 | $13.65 | 412 554 |
| Nov 30, 2016 | $14.40 | $14.60 | $14.15 | $14.15 | 275 084 |
| Nov 29, 2016 | $14.50 | $14.70 | $14.38 | $14.45 | 377 185 |
| Nov 28, 2016 | $14.30 | $14.50 | $14.20 | $14.45 | 324 548 |
| Nov 25, 2016 | $14.30 | $14.45 | $14.25 | $14.40 | 95 640 |
| Nov 23, 2016 | $14.15 | $14.32 | $14.00 | $14.25 | 304 706 |
| Nov 22, 2016 | $14.40 | $14.45 | $13.98 | $14.15 | 396 586 |
| Nov 21, 2016 | $14.75 | $14.85 | $14.20 | $14.30 | 295 480 |
| Nov 18, 2016 | $14.35 | $14.48 | $14.10 | $14.45 | 370 308 |
| Nov 17, 2016 | $13.95 | $14.40 | $13.95 | $14.25 | 306 132 |
| Nov 16, 2016 | $13.75 | $14.30 | $13.55 | $14.05 | 621 389 |
| Nov 15, 2016 | $13.40 | $13.85 | $13.40 | $13.80 | 290 641 |
| Nov 14, 2016 | $13.55 | $13.85 | $13.42 | $13.50 | 449 356 |
| Nov 11, 2016 | $13.15 | $13.65 | $13.00 | $13.55 | 557 826 |
| Nov 10, 2016 | $13.05 | $13.30 | $12.65 | $13.10 | 381 386 |
| Nov 09, 2016 | $13.25 | $13.25 | $12.56 | $13.05 | 499 879 |
| Nov 08, 2016 | $13.30 | $13.65 | $13.20 | $13.40 | 202 398 |
