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 |
| Aug 26, 2016 | $10.72 | $10.91 | $10.62 | $10.70 | 355 800 |
| Aug 25, 2016 | $10.77 | $10.97 | $10.60 | $10.65 | 468 700 |
| Aug 24, 2016 | $10.98 | $11.03 | $10.75 | $10.82 | 199 300 |
| Aug 23, 2016 | $10.71 | $11.04 | $10.71 | $10.97 | 251 500 |
| Aug 22, 2016 | $10.76 | $10.88 | $10.66 | $10.71 | 245 700 |
| Aug 19, 2016 | $10.84 | $10.98 | $10.76 | $10.80 | 267 400 |
| Aug 18, 2016 | $10.94 | $11.12 | $10.80 | $10.86 | 441 200 |
| Aug 17, 2016 | $11.24 | $11.28 | $10.84 | $10.98 | 406 900 |
| Aug 16, 2016 | $11.23 | $11.30 | $11.09 | $11.20 | 243 300 |
| Aug 15, 2016 | $11.20 | $11.33 | $11.10 | $11.30 | 242 700 |
| Aug 12, 2016 | $11.15 | $11.33 | $11.01 | $11.23 | 421 500 |
| Aug 11, 2016 | $11.21 | $11.45 | $11.14 | $11.23 | 467 000 |
| Aug 10, 2016 | $10.97 | $11.15 | $10.94 | $11.14 | 303 800 |
| Aug 09, 2016 | $10.88 | $10.99 | $10.73 | $10.97 | 324 700 |
| Aug 08, 2016 | $10.56 | $10.91 | $10.56 | $10.91 | 346 100 |
| Aug 05, 2016 | $10.13 | $10.73 | $10.08 | $10.61 | 613 900 |
| Aug 04, 2016 | $10.13 | $10.23 | $10.01 | $10.19 | 416 600 |
| Aug 03, 2016 | $10.07 | $10.28 | $10.00 | $10.20 | 469 900 |
| Aug 02, 2016 | $10.08 | $10.25 | $9.90 | $10.13 | 511 800 |
| Aug 01, 2016 | $10.04 | $10.13 | $9.90 | $10.07 | 680 200 |
| Jul 29, 2016 | $10.09 | $10.30 | $9.82 | $10.21 | 1 257 600 |
| Jul 28, 2016 | $12.46 | $12.46 | $9.64 | $10.39 | 3 247 700 |
| Jul 27, 2016 | $12.99 | $13.00 | $12.62 | $12.99 | 894 800 |
| Jul 26, 2016 | $12.54 | $13.03 | $12.47 | $12.91 | 597 500 |
| Jul 25, 2016 | $12.63 | $12.69 | $12.42 | $12.58 | 311 500 |
