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 |
| Jun 16, 2016 | $8.61 | $8.80 | $8.52 | $8.75 | 352 871 |
| Jun 15, 2016 | $8.62 | $8.73 | $8.51 | $8.69 | 337 108 |
| Jun 14, 2016 | $8.44 | $8.82 | $8.37 | $8.61 | 392 961 |
| Jun 13, 2016 | $8.69 | $8.69 | $8.11 | $8.45 | 595 603 |
| Jun 10, 2016 | $8.92 | $8.99 | $8.70 | $8.75 | 517 501 |
| Jun 09, 2016 | $9.04 | $9.04 | $8.78 | $8.97 | 369 046 |
| Jun 08, 2016 | $8.93 | $9.07 | $8.91 | $9.04 | 717 296 |
| Jun 07, 2016 | $8.90 | $8.97 | $8.84 | $8.95 | 319 294 |
| Jun 06, 2016 | $8.86 | $8.97 | $8.76 | $8.92 | 388 681 |
| Jun 03, 2016 | $8.97 | $8.97 | $8.78 | $8.84 | 338 284 |
| Jun 02, 2016 | $8.93 | $9.03 | $8.80 | $8.96 | 434 653 |
| Jun 01, 2016 | $8.94 | $8.97 | $8.74 | $8.96 | 496 256 |
| May 31, 2016 | $8.99 | $9.03 | $8.88 | $8.98 | 361 160 |
| May 27, 2016 | $8.69 | $9.06 | $8.69 | $8.97 | 485 964 |
| May 26, 2016 | $8.84 | $8.90 | $8.64 | $8.71 | 406 255 |
| May 25, 2016 | $8.91 | $9.09 | $8.70 | $8.79 | 755 065 |
| May 24, 2016 | $8.85 | $9.37 | $8.81 | $8.96 | 894 997 |
| May 23, 2016 | $8.46 | $8.79 | $8.39 | $8.64 | 455 780 |
| May 20, 2016 | $8.31 | $8.61 | $8.30 | $8.46 | 422 709 |
| May 19, 2016 | $8.53 | $8.68 | $8.14 | $8.30 | 395 742 |
| May 18, 2016 | $8.59 | $8.72 | $8.50 | $8.55 | 328 417 |
| May 17, 2016 | $8.64 | $8.84 | $8.52 | $8.62 | 498 923 |
| May 16, 2016 | $8.54 | $8.85 | $8.51 | $8.69 | 491 869 |
| May 13, 2016 | $8.45 | $8.67 | $8.40 | $8.52 | 344 801 |
| May 12, 2016 | $8.68 | $8.76 | $8.36 | $8.48 | 436 679 |
