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 |
| Jul 22, 2016 | $12.45 | $12.76 | $12.41 | $12.59 | 265 100 |
| Jul 21, 2016 | $12.58 | $12.70 | $12.39 | $12.49 | 477 900 |
| Jul 20, 2016 | $12.48 | $12.69 | $12.28 | $12.65 | 551 800 |
| Jul 19, 2016 | $12.23 | $12.42 | $12.12 | $12.39 | 394 400 |
| Jul 18, 2016 | $12.19 | $12.36 | $12.12 | $12.32 | 391 400 |
| Jul 15, 2016 | $12.38 | $12.38 | $12.03 | $12.17 | 709 500 |
| Jul 14, 2016 | $12.09 | $12.49 | $12.00 | $12.29 | 598 100 |
| Jul 13, 2016 | $12.08 | $12.12 | $11.84 | $12.09 | 554 800 |
| Jul 12, 2016 | $11.87 | $12.07 | $11.71 | $11.94 | 429 600 |
| Jul 11, 2016 | $11.65 | $11.71 | $11.40 | $11.68 | 454 600 |
| Jul 08, 2016 | $11.22 | $11.69 | $11.22 | $11.49 | 586 900 |
| Jul 07, 2016 | $11.29 | $11.41 | $10.73 | $11.07 | 629 600 |
| Jul 06, 2016 | $11.08 | $11.43 | $10.90 | $11.30 | 741 000 |
| Jul 05, 2016 | $11.02 | $11.37 | $10.39 | $11.05 | 1 212 200 |
| Jul 01, 2016 | $10.27 | $10.82 | $9.78 | $10.70 | 1 021 900 |
| Jun 30, 2016 | $10.35 | $10.45 | $10.19 | $10.36 | 481 800 |
| Jun 29, 2016 | $10.03 | $10.55 | $10.01 | $10.30 | 777 600 |
| Jun 28, 2016 | $9.54 | $9.92 | $9.50 | $9.91 | 483 000 |
| Jun 27, 2016 | $9.91 | $9.91 | $9.24 | $9.38 | 688 000 |
| Jun 24, 2016 | $9.45 | $10.14 | $9.07 | $10.01 | 1 497 400 |
| Jun 23, 2016 | $9.40 | $9.95 | $9.11 | $9.95 | 1 088 600 |
| Jun 22, 2016 | $9.10 | $9.42 | $9.08 | $9.30 | 747 100 |
| Jun 21, 2016 | $9.08 | $9.12 | $8.89 | $9.06 | 314 000 |
| Jun 20, 2016 | $9.09 | $9.36 | $8.77 | $9.08 | 395 900 |
| Jun 17, 2016 | $8.78 | $9.19 | $8.70 | $8.96 | 1 282 600 |
