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 |
| May 11, 2016 | $8.75 | $8.77 | $8.57 | $8.63 | 436 127 |
| May 10, 2016 | $8.72 | $8.82 | $8.56 | $8.74 | 391 503 |
| May 09, 2016 | $8.75 | $8.95 | $8.65 | $8.65 | 513 310 |
| May 06, 2016 | $8.56 | $8.79 | $8.54 | $8.71 | 837 938 |
| May 05, 2016 | $8.85 | $8.90 | $8.52 | $8.64 | 709 761 |
| May 04, 2016 | $8.60 | $8.79 | $8.55 | $8.74 | 1 447 295 |
| May 03, 2016 | $8.31 | $8.68 | $8.24 | $8.62 | 949 909 |
| May 02, 2016 | $8.25 | $8.58 | $8.12 | $8.46 | 1 632 823 |
| Apr 29, 2016 | $7.75 | $8.35 | $7.47 | $8.01 | 1 575 776 |
| Apr 28, 2016 | $6.31 | $7.85 | $6.18 | $7.60 | 2 350 109 |
| Apr 27, 2016 | $5.97 | $6.19 | $5.96 | $6.13 | 715 320 |
| Apr 26, 2016 | $5.98 | $6.04 | $5.85 | $6.00 | 496 779 |
| Apr 25, 2016 | $5.95 | $5.99 | $5.79 | $5.95 | 580 605 |
| Apr 22, 2016 | $5.90 | $5.99 | $5.80 | $5.96 | 517 551 |
| Apr 21, 2016 | $5.80 | $5.97 | $5.75 | $5.90 | 640 519 |
| Apr 20, 2016 | $5.71 | $5.82 | $5.65 | $5.81 | 874 245 |
| Apr 19, 2016 | $5.54 | $5.76 | $5.54 | $5.69 | 698 469 |
| Apr 18, 2016 | $5.38 | $5.56 | $5.32 | $5.54 | 785 852 |
| Apr 15, 2016 | $5.40 | $5.43 | $5.33 | $5.38 | 301 047 |
| Apr 14, 2016 | $5.37 | $5.48 | $5.30 | $5.40 | 445 460 |
| Apr 13, 2016 | $5.14 | $5.57 | $5.11 | $5.34 | 861 864 |
| Apr 12, 2016 | $5.12 | $5.18 | $4.99 | $5.09 | 397 163 |
| Apr 11, 2016 | $5.25 | $5.26 | $5.11 | $5.11 | 496 086 |
| Apr 08, 2016 | $5.19 | $5.35 | $5.12 | $5.20 | 487 110 |
| Apr 07, 2016 | $5.18 | $5.26 | $5.07 | $5.16 | 667 468 |
