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 |
| Mar 01, 2016 | $6.19 | $6.21 | $6.03 | $6.18 | 479 800 |
| Feb 29, 2016 | $6.21 | $6.29 | $6.04 | $6.15 | 446 300 |
| Feb 26, 2016 | $6.28 | $6.38 | $6.11 | $6.21 | 353 500 |
| Feb 25, 2016 | $6.05 | $6.24 | $5.95 | $6.21 | 260 500 |
| Feb 24, 2016 | $5.96 | $6.37 | $5.82 | $6.03 | 796 800 |
| Feb 23, 2016 | $6.30 | $6.31 | $5.99 | $6.02 | 583 000 |
| Feb 22, 2016 | $6.29 | $6.39 | $6.20 | $6.32 | 849 700 |
| Feb 19, 2016 | $6.35 | $6.45 | $6.23 | $6.26 | 448 900 |
| Feb 18, 2016 | $6.33 | $6.46 | $6.14 | $6.37 | 741 700 |
| Feb 17, 2016 | $6.67 | $6.71 | $6.26 | $6.27 | 900 600 |
| Feb 16, 2016 | $7.11 | $7.11 | $6.36 | $6.61 | 892 700 |
| Feb 12, 2016 | $7.59 | $7.59 | $6.24 | $7.04 | 1 155 700 |
| Feb 11, 2016 | $7.35 | $7.73 | $7.28 | $7.62 | 436 800 |
| Feb 10, 2016 | $7.59 | $8.05 | $7.46 | $7.51 | 363 500 |
| Feb 09, 2016 | $7.47 | $7.80 | $7.31 | $7.55 | 758 700 |
| Feb 08, 2016 | $7.97 | $7.97 | $7.50 | $7.58 | 380 500 |
| Feb 05, 2016 | $8.51 | $8.51 | $8.08 | $8.08 | 335 200 |
| Feb 04, 2016 | $8.50 | $8.82 | $8.48 | $8.55 | 249 100 |
| Feb 03, 2016 | $8.37 | $8.54 | $8.18 | $8.50 | 425 600 |
| Feb 02, 2016 | $8.62 | $8.71 | $8.27 | $8.37 | 288 400 |
| Feb 01, 2016 | $8.53 | $8.83 | $8.47 | $8.71 | 317 800 |
| Jan 29, 2016 | $8.51 | $8.74 | $8.33 | $8.63 | 444 000 |
| Jan 28, 2016 | $8.42 | $8.68 | $8.30 | $8.45 | 190 400 |
| Jan 27, 2016 | $8.43 | $8.54 | $8.28 | $8.34 | 290 400 |
| Jan 26, 2016 | $8.37 | $8.64 | $7.87 | $8.47 | 236 700 |
