Indicators

Blucora Inc (NQ: BCOR )

27.19 UNCHANGED

Last Price Updated: 4:00 PM EST, Jan 25, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	10.09	10.30	9.820	10.21	1,257,627	-0.18(-1.73%)
Jul 28, 2016	12.46	12.46	9.635	10.39	3,247,736	-2.60(-20.02%)
Jul 27, 2016	12.99	13.00	12.62	12.99	895,281	+0.08(+0.62%)
Jul 26, 2016	12.54	13.03	12.47	12.91	597,549	+0.33(+2.62%)
Jul 25, 2016	12.63	12.69	12.42	12.58	312,153	-0.01(-0.08%)
Jul 22, 2016	12.45	12.76	12.40	12.59	265,195	+0.10(+0.80%)
Jul 21, 2016	12.58	12.70	12.39	12.49	477,873	-0.16(-1.26%)
Jul 20, 2016	12.48	12.69	12.28	12.65	551,828	+0.26(+2.10%)
Jul 19, 2016	12.23	12.42	12.12	12.39	394,405	+0.07(+0.57%)
Jul 18, 2016	12.19	12.36	12.12	12.32	391,698	+0.15(+1.23%)
Jul 15, 2016	12.38	12.38	12.03	12.17	710,218	-0.12(-0.98%)
Jul 14, 2016	12.09	12.49	12.00	12.29	598,190	+0.20(+1.65%)
Jul 13, 2016	12.08	12.12	11.84	12.09	554,751	+0.15(+1.26%)
Jul 12, 2016	11.87	12.07	11.71	11.94	432,726	+0.26(+2.23%)
Jul 11, 2016	11.65	11.71	11.40	11.68	454,602	+0.19(+1.65%)
Jul 08, 2016	11.22	11.61	11.07	11.49	587,577	+0.42(+3.79%)
Jul 07, 2016	11.29	11.41	10.73	11.07	629,554	+0.02(+0.18%)
Jul 05, 2016	11.02	11.37	10.39	11.05	1,212,198	+0.35(+3.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.