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 (%)
Feb 29, 2016	6.210	6.290	6.035	6.150	446,284	-0.06(-0.97%)
Feb 26, 2016	6.280	6.380	6.105	6.210	353,528	+0.00(+0.00%)
Feb 25, 2016	6.050	6.240	5.950	6.210	261,347	+0.18(+2.99%)
Feb 24, 2016	5.960	6.370	5.820	6.030	798,874	+0.01(+0.17%)
Feb 23, 2016	6.300	6.310	5.990	6.020	587,106	-0.30(-4.75%)
Feb 22, 2016	6.290	6.390	6.200	6.320	866,347	+0.06(+0.96%)
Feb 19, 2016	6.350	6.450	6.225	6.260	450,270	-0.11(-1.73%)
Feb 18, 2016	6.330	6.460	6.140	6.370	741,677	+0.10(+1.59%)
Feb 17, 2016	6.670	6.705	6.260	6.270	901,613	-0.34(-5.14%)
Feb 16, 2016	7.110	7.110	6.360	6.610	895,386	-0.43(-6.11%)
Feb 12, 2016	7.590	7.040	7.040	7.040	1,157,800	-0.58(-7.61%)
Feb 11, 2016	7.350	7.730	7.280	7.620	436,899	+0.11(+1.46%)
Feb 10, 2016	7.590	8.050	7.460	7.510	363,477	-0.04(-0.53%)
Feb 09, 2016	7.470	7.800	7.310	7.550	758,734	-0.03(-0.40%)
Feb 08, 2016	7.970	7.970	7.500	7.580	382,403	-0.50(-6.19%)
Feb 05, 2016	8.510	8.510	8.080	8.080	339,862	-0.47(-5.50%)
Feb 04, 2016	8.500	8.820	8.480	8.550	249,405	+0.05(+0.59%)
Feb 03, 2016	8.370	8.540	8.180	8.500	425,610	+0.13(+1.55%)
Feb 02, 2016	8.620	8.710	8.270	8.370	290,003	-0.34(-3.90%)

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.