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 (%)
Sep 29, 2017	25.45	25.70	25.10	25.30	359,735	-0.10(-0.39%)
Sep 28, 2017	25.55	25.70	25.23	25.40	378,770	-0.15(-0.59%)
Sep 27, 2017	25.20	25.95	24.85	25.55	753,692	+0.45(+1.79%)
Sep 26, 2017	25.35	25.80	24.95	25.10	602,830	-0.20(-0.79%)
Sep 25, 2017	24.90	25.35	24.65	25.30	453,717	+0.35(+1.40%)
Sep 22, 2017	24.85	25.20	24.65	24.95	508,573	+0.05(+0.20%)
Sep 21, 2017	24.35	25.05	24.15	24.90	452,861	+0.50(+2.05%)
Sep 20, 2017	24.45	24.70	24.15	24.40	389,754	-0.05(-0.20%)
Sep 19, 2017	24.30	24.60	24.10	24.45	437,090	+0.30(+1.24%)
Sep 18, 2017	23.45	24.40	23.40	24.15	859,756	+0.75(+3.21%)
Sep 15, 2017	23.45	23.55	23.25	23.40	1,121,010	+0.00(+0.00%)
Sep 14, 2017	23.40	23.48	23.20	23.40	272,444	+0.05(+0.21%)
Sep 13, 2017	23.30	23.45	23.15	23.35	281,352	-0.05(-0.21%)
Sep 12, 2017		23.40	23.05	23.40	198,305	+0.20(+0.86%)
Sep 11, 2017	23.20	23.50	23.10	23.20	275,515	+0.10(+0.43%)
Sep 08, 2017	23.00	23.25	22.75	23.10	221,542	+0.05(+0.22%)
Sep 07, 2017	23.05	23.30	22.95	23.05	292,587	+0.05(+0.22%)
Sep 06, 2017		23.25	22.60	23.00	274,334	+0.15(+0.66%)
Sep 05, 2017	22.90	23.38	22.50	22.85	359,778	-0.20(-0.87%)

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.