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 |
| Aug 11, 2022 | $21.49 | $22.19 | $21.17 | $22.06 | 303 172 |
| Aug 10, 2022 | $20.91 | $21.43 | $20.85 | $21.35 | 457 005 |
| Aug 09, 2022 | $20.85 | $21.20 | $20.00 | $20.76 | 421 238 |
| Aug 08, 2022 | $21.76 | $22.09 | $21.52 | $21.89 | 722 233 |
| Aug 05, 2022 | $20.93 | $21.56 | $20.81 | $21.55 | 588 609 |
| Aug 04, 2022 | $21.12 | $21.18 | $20.85 | $21.15 | 419 816 |
| Aug 03, 2022 | $20.32 | $21.16 | $20.12 | $21.15 | 757 713 |
| Aug 02, 2022 | $20.11 | $20.48 | $19.97 | $20.32 | 361 806 |
| Aug 01, 2022 | $19.91 | $20.31 | $19.68 | $20.19 | 218 496 |
| Jul 29, 2022 | $19.79 | $20.06 | $19.51 | $20.00 | 198 818 |
| Jul 28, 2022 | $19.70 | $19.99 | $19.55 | $19.81 | 186 695 |
| Jul 27, 2022 | $19.40 | $19.72 | $19.34 | $19.66 | 193 651 |
| Jul 26, 2022 | $19.33 | $19.58 | $19.21 | $19.31 | 187 727 |
| Jul 25, 2022 | $19.40 | $19.48 | $19.24 | $19.34 | 172 351 |
| Jul 22, 2022 | $19.43 | $19.59 | $19.19 | $19.38 | 173 773 |
| Jul 21, 2022 | $19.03 | $19.43 | $19.03 | $19.43 | 190 351 |
| Jul 20, 2022 | $19.13 | $19.34 | $18.92 | $19.20 | 272 356 |
| Jul 19, 2022 | $18.66 | $19.07 | $18.66 | $19.06 | 250 187 |
| Jul 18, 2022 | $18.47 | $18.82 | $18.25 | $18.35 | 301 364 |
| Jul 15, 2022 | $18.18 | $18.45 | $17.84 | $18.34 | 172 319 |
| Jul 14, 2022 | $17.46 | $17.88 | $17.39 | $17.85 | 125 085 |
| Jul 13, 2022 | $18.04 | $18.04 | $17.68 | $17.77 | 268 668 |
| Jul 12, 2022 | $17.85 | $18.23 | $17.85 | $18.13 | 179 797 |
| Jul 11, 2022 | $18.69 | $18.69 | $17.80 | $17.88 | 266 374 |
| Jul 08, 2022 | $18.56 | $18.76 | $18.13 | $18.32 | 246 680 |
