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 (%)
Jan 31, 2017	14.95	15.15	14.85	15.10	187,765	+0.05(+0.33%)
Jan 30, 2017	15.25	15.25	14.80	15.05	288,591	-0.30(-1.95%)
Jan 27, 2017	15.25	15.45	14.70	15.35	217,993	+0.10(+0.66%)
Jan 26, 2017	15.45	15.45	15.20	15.25	181,583	-0.15(-0.97%)
Jan 25, 2017	15.45	15.50	15.25	15.40	139,554	+0.05(+0.33%)
Jan 24, 2017	15.00	15.38	14.90	15.35	155,125	+0.40(+2.68%)
Jan 23, 2017	14.70	15.10	14.35	14.95	367,491	+0.25(+1.70%)
Jan 20, 2017	14.70	15.05	14.65	14.70	161,887	+0.00(+0.00%)
Jan 19, 2017	14.70	14.85	14.45	14.70	166,712	+0.05(+0.34%)
Jan 18, 2017	14.70	15.00	14.52	14.65	114,704	+0.05(+0.34%)
Jan 17, 2017	14.85	14.85	14.30	14.60	232,215	-0.30(-2.01%)
Jan 13, 2017		14.90	14.90	14.90	0	+0.15(+1.02%)
Jan 12, 2017	14.70	14.85	14.50	14.75	165,182	-0.05(-0.34%)
Jan 11, 2017	14.95	15.00	14.70	14.80	153,349	-0.10(-0.67%)
Jan 10, 2017	14.60	15.10	14.60	14.90	246,262	+0.35(+2.41%)
Jan 09, 2017	14.60	14.95	14.55	14.55	208,742	-0.15(-1.02%)
Jan 06, 2017	14.80	14.90	14.60	14.70	155,475	-0.05(-0.34%)
Jan 05, 2017	14.95	15.15	14.65	14.75	186,417	-0.30(-1.99%)
Jan 04, 2017	14.90	15.15	14.80	15.05	305,728	+0.30(+2.03%)

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.