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 |
Historical Blucora prices
Date | Open | High | Low | Close | Volume |
2022-09-16 | $19.64 | $19.72 | $19.11 | $19.30 | 344 755 |
2022-09-15 | $19.91 | $20.06 | $19.74 | $19.80 | 228 685 |
2022-09-14 | $20.03 | $20.03 | $19.63 | $19.96 | 189 032 |
2022-09-13 | $20.17 | $20.41 | $19.92 | $20.03 | 199 329 |
2022-09-12 | $20.64 | $21.00 | $20.58 | $20.64 | 315 589 |
2022-09-09 | $20.82 | $20.92 | $20.58 | $20.59 | 473 719 |
2022-09-08 | $20.30 | $20.65 | $20.11 | $20.63 | 136 379 |
2022-09-07 | $19.83 | $20.90 | $19.66 | $20.50 | 194 431 |
2022-09-06 | $20.01 | $20.11 | $19.40 | $19.94 | 190 135 |
2022-09-02 | $20.15 | $20.28 | $19.78 | $19.99 | 270 489 |
2022-09-01 | $19.97 | $20.08 | $19.56 | $19.91 | 246 282 |
2022-08-31 | $20.35 | $20.40 | $20.07 | $20.08 | 194 196 |
2022-08-30 | $20.34 | $20.65 | $19.98 | $20.27 | 182 592 |
2022-08-29 | $20.85 | $21.00 | $20.46 | $20.49 | 151 304 |
2022-08-26 | $21.70 | $21.99 | $20.93 | $21.02 | 269 761 |
2022-08-25 | $21.61 | $21.80 | $21.51 | $21.70 | 265 443 |
2022-08-24 | $21.64 | $21.68 | $21.51 | $21.58 | 140 011 |
2022-08-23 | $21.80 | $22.15 | $21.48 | $21.61 | 154 787 |
2022-08-22 | $22.41 | $22.56 | $21.85 | $21.87 | 159 722 |
2022-08-19 | $23.04 | $23.26 | $22.70 | $22.74 | 333 987 |
2022-08-18 | $22.96 | $23.36 | $22.74 | $23.22 | 198 522 |
2022-08-17 | $22.51 | $22.95 | $22.36 | $22.87 | 226 256 |
2022-08-16 | $22.37 | $22.84 | $22.00 | $22.78 | 227 643 |
2022-08-15 | $22.46 | $22.69 | $22.00 | $22.36 | 458 327 |
2022-08-12 | $22.11 | $22.76 | $22.00 | $22.60 | 364 873 |