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 |
| Apr 06, 2016 | $4.87 | $5.24 | $4.84 | $5.21 | 748 752 |
| Apr 05, 2016 | $4.95 | $5.01 | $4.89 | $4.89 | 483 470 |
| Apr 04, 2016 | $4.98 | $5.07 | $4.94 | $4.98 | 638 235 |
| Apr 01, 2016 | $5.08 | $5.15 | $4.78 | $4.96 | 786 167 |
| Mar 31, 2016 | $4.97 | $5.19 | $4.97 | $5.16 | 1 003 145 |
| Mar 30, 2016 | $4.93 | $5.04 | $4.84 | $4.96 | 365 502 |
| Mar 29, 2016 | $4.76 | $4.95 | $4.69 | $4.91 | 471 000 |
| Mar 28, 2016 | $4.89 | $4.89 | $4.73 | $4.76 | 471 900 |
| Mar 24, 2016 | $4.94 | $4.94 | $4.79 | $4.88 | 467 500 |
| Mar 23, 2016 | $5.20 | $5.26 | $4.94 | $4.95 | 514 800 |
| Mar 22, 2016 | $5.35 | $5.62 | $5.08 | $5.19 | 651 100 |
| Mar 21, 2016 | $5.43 | $5.49 | $5.31 | $5.41 | 517 800 |
| Mar 18, 2016 | $5.30 | $5.56 | $5.30 | $5.39 | 1 710 300 |
| Mar 17, 2016 | $5.30 | $5.42 | $5.12 | $5.25 | 695 900 |
| Mar 16, 2016 | $5.49 | $5.49 | $5.09 | $5.28 | 718 900 |
| Mar 15, 2016 | $5.74 | $5.78 | $5.22 | $5.43 | 784 300 |
| Mar 14, 2016 | $5.61 | $5.88 | $5.40 | $5.74 | 723 300 |
| Mar 11, 2016 | $5.58 | $5.68 | $5.42 | $5.60 | 689 900 |
| Mar 10, 2016 | $5.80 | $5.93 | $5.33 | $5.51 | 504 600 |
| Mar 09, 2016 | $5.76 | $5.91 | $5.58 | $5.78 | 490 000 |
| Mar 08, 2016 | $6.09 | $6.10 | $5.67 | $5.71 | 654 100 |
| Mar 07, 2016 | $6.05 | $6.20 | $6.00 | $6.13 | 426 400 |
| Mar 04, 2016 | $6.27 | $6.34 | $6.04 | $6.06 | 619 300 |
| Mar 03, 2016 | $6.26 | $6.42 | $6.16 | $6.28 | 316 800 |
| Mar 02, 2016 | $6.18 | $6.29 | $6.11 | $6.26 | 333 100 |
