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 07, 2016 | $13.20 | $13.60 | $13.15 | $13.35 | 360 500 |
| Nov 04, 2016 | $12.85 | $13.15 | $12.75 | $13.10 | 254 400 |
| Nov 03, 2016 | $12.75 | $12.90 | $12.65 | $12.80 | 223 600 |
| Nov 02, 2016 | $13.15 | $13.30 | $12.50 | $12.70 | 273 900 |
| Nov 01, 2016 | $13.35 | $13.45 | $12.90 | $13.20 | 345 100 |
| Oct 31, 2016 | $13.05 | $13.40 | $12.95 | $13.30 | 601 800 |
| Oct 28, 2016 | $12.60 | $13.10 | $12.40 | $13.05 | 460 500 |
| Oct 27, 2016 | $12.20 | $13.35 | $11.85 | $12.50 | 1 055 500 |
| Oct 26, 2016 | $11.80 | $11.90 | $10.98 | $11.40 | 470 200 |
| Oct 25, 2016 | $11.95 | $11.95 | $11.65 | $11.85 | 193 400 |
| Oct 24, 2016 | $11.75 | $12.10 | $11.55 | $11.85 | 324 700 |
| Oct 21, 2016 | $11.45 | $11.70 | $11.30 | $11.65 | 210 400 |
| Oct 20, 2016 | $11.60 | $11.75 | $11.40 | $11.60 | 161 300 |
| Oct 19, 2016 | $11.50 | $11.70 | $11.40 | $11.65 | 237 100 |
| Oct 18, 2016 | $11.50 | $11.60 | $11.35 | $11.45 | 265 600 |
| Oct 17, 2016 | $11.55 | $11.65 | $11.45 | $11.50 | 260 700 |
| Oct 14, 2016 | $11.52 | $11.73 | $11.00 | $11.50 | 335 900 |
| Oct 13, 2016 | $11.40 | $11.56 | $11.40 | $11.51 | 274 200 |
| Oct 12, 2016 | $11.35 | $11.42 | $11.24 | $11.40 | 174 300 |
| Oct 11, 2016 | $11.49 | $11.56 | $11.27 | $11.37 | 152 500 |
| Oct 10, 2016 | $11.28 | $11.51 | $11.28 | $11.49 | 147 200 |
| Oct 07, 2016 | $11.41 | $11.47 | $11.25 | $11.28 | 182 200 |
| Oct 06, 2016 | $11.45 | $11.52 | $11.22 | $11.45 | 171 800 |
| Oct 05, 2016 | $11.41 | $11.59 | $11.41 | $11.51 | 175 700 |
| Oct 04, 2016 | $11.23 | $11.50 | $11.21 | $11.37 | 239 100 |
