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 28, 2014	19.29	19.41	19.10	19.24	865,137	-0.02(-0.10%)
Feb 27, 2014	19.60	19.60	19.16	19.26	1,133,907	-0.38(-1.93%)
Feb 26, 2014	20.02	20.09	19.48	19.64	1,145,556	-0.36(-1.80%)
Feb 25, 2014	20.37	20.50	19.90	20.00	825,402	-0.27(-1.33%)
Feb 24, 2014	19.88	20.45	19.68	20.27	1,232,065	+0.47(+2.37%)
Feb 21, 2014	20.70	21.57	19.10	19.80	3,788,677	-1.77(-8.21%)
Feb 20, 2014	21.54	22.11	21.43	21.57	2,113,105	+0.17(+0.79%)
Feb 19, 2014	21.60	21.70	20.75	21.40	2,228,888	-0.30(-1.38%)
Feb 18, 2014	19.95	21.90	19.43	21.70	8,732,058	-2.00(-8.44%)
Feb 14, 2014	23.55	23.70	23.70	23.70	627,000	+0.16(+0.68%)
Feb 13, 2014	23.82	24.07	22.96	23.54	837,981	-0.48(-2.00%)
Feb 12, 2014	24.17	24.44	23.78	24.02	729,385	-0.17(-0.70%)
Feb 11, 2014	24.58	24.76	24.00	24.19	630,561	-0.44(-1.79%)
Feb 10, 2014	25.08	25.09	24.52	24.63	481,451	-0.37(-1.48%)
Feb 07, 2014	24.47	25.13	24.24	25.00	754,280	+0.66(+2.71%)
Feb 06, 2014	23.91	24.37	23.79	24.34	571,494	+0.45(+1.88%)
Feb 05, 2014	24.55	24.60	23.71	23.89	627,146	-0.81(-3.28%)
Feb 04, 2014	24.79	25.26	24.29	24.70	696,133	-0.04(-0.16%)

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.