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 03, 2016 | $11.18 | $11.39 | $11.07 | $11.26 | 385 400 |
| Sep 30, 2016 | $11.20 | $11.35 | $10.99 | $11.20 | 369 200 |
| Sep 29, 2016 | $11.18 | $11.28 | $11.11 | $11.21 | 186 400 |
| Sep 28, 2016 | $11.06 | $11.24 | $10.84 | $11.24 | 268 600 |
| Sep 27, 2016 | $10.82 | $11.09 | $10.65 | $11.01 | 294 800 |
| Sep 26, 2016 | $10.80 | $11.04 | $10.62 | $10.85 | 375 600 |
| Sep 23, 2016 | $11.05 | $11.05 | $10.63 | $10.90 | 524 300 |
| Sep 22, 2016 | $10.91 | $11.09 | $10.84 | $11.02 | 573 200 |
| Sep 21, 2016 | $10.65 | $11.00 | $10.65 | $10.92 | 451 900 |
| Sep 20, 2016 | $10.67 | $10.69 | $10.45 | $10.60 | 240 200 |
| Sep 19, 2016 | $10.38 | $10.86 | $10.27 | $10.60 | 435 300 |
| Sep 16, 2016 | $10.71 | $10.88 | $10.41 | $10.50 | 1 547 900 |
| Sep 15, 2016 | $10.60 | $10.88 | $10.31 | $10.76 | 570 600 |
| Sep 14, 2016 | $10.67 | $11.00 | $10.42 | $10.65 | 674 200 |
| Sep 13, 2016 | $10.55 | $10.73 | $10.23 | $10.68 | 391 400 |
| Sep 12, 2016 | $10.61 | $10.61 | $10.23 | $10.60 | 458 700 |
| Sep 09, 2016 | $10.66 | $10.92 | $10.66 | $10.69 | 271 100 |
| Sep 08, 2016 | $10.60 | $10.76 | $10.58 | $10.72 | 223 900 |
| Sep 07, 2016 | $10.66 | $10.76 | $10.46 | $10.56 | 321 500 |
| Sep 06, 2016 | $10.79 | $10.88 | $10.66 | $10.70 | 277 500 |
| Sep 02, 2016 | $10.50 | $10.90 | $10.31 | $10.72 | 251 600 |
| Sep 01, 2016 | $10.38 | $10.68 | $10.33 | $10.46 | 300 500 |
| Aug 31, 2016 | $10.46 | $10.50 | $10.22 | $10.35 | 367 200 |
| Aug 30, 2016 | $10.59 | $10.69 | $10.44 | $10.50 | 251 700 |
| Aug 29, 2016 | $10.68 | $10.69 | $10.51 | $10.56 | 345 000 |
