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 30, 2015	13.66	13.75	13.46	13.52	426,423	-0.23(-1.67%)
Jan 29, 2015	13.74	13.80	13.56	13.75	488,040	+0.02(+0.15%)
Jan 28, 2015	14.00	14.00	13.63	13.73	444,178	-0.14(-1.01%)
Jan 27, 2015	13.80	13.97	13.75	13.87	368,664	-0.09(-0.64%)
Jan 26, 2015	13.98	14.08	13.74	13.96	549,882	+0.01(+0.07%)
Jan 23, 2015	14.00	14.01	13.74	13.95	395,391	-0.06(-0.43%)
Jan 22, 2015	13.81	14.14	13.54	14.01	479,415	+0.28(+2.04%)
Jan 21, 2015	13.21	13.86	13.16	13.73	571,770	+0.53(+4.02%)
Jan 20, 2015	13.28	13.29	12.97	13.20	394,414	-0.04(-0.30%)
Jan 16, 2015	12.84	13.27	12.84	13.24	435,615	+0.36(+2.80%)
Jan 15, 2015	12.99	13.05	12.61	12.88	407,378	-0.09(-0.69%)
Jan 14, 2015	12.99	13.08	12.74	12.97	229,934	-0.15(-1.14%)
Jan 13, 2015	13.22	13.30	12.96	13.12	389,225	-0.03(-0.23%)
Jan 12, 2015	13.52	13.62	13.08	13.15	477,293	-0.41(-3.02%)
Jan 09, 2015	13.75	13.80	13.34	13.56	401,352	-0.21(-1.53%)
Jan 08, 2015	13.50	13.88	13.19	13.77	648,573	+0.35(+2.61%)
Jan 07, 2015	13.47	13.47	13.16	13.42	307,806	+0.02(+0.15%)
Jan 06, 2015	13.40	13.58	13.19	13.40	328,871	+0.07(+0.53%)
Jan 05, 2015	13.49	13.59	13.22	13.33	305,488	-0.18(-1.33%)

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.