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, 2020	16.77	17.46	16.77	17.40	437,300	-0.11(-0.63%)
Feb 27, 2020	18.16	18.24	17.39	17.51	452,301	-1.23(-6.56%)
Feb 26, 2020	19.39	19.71	18.68	18.74	512,523	-0.51(-2.65%)
Feb 25, 2020	20.59	20.71	18.81	19.25	515,633	-1.34(-6.51%)
Feb 24, 2020	21.29	21.42	20.40	20.59	474,396	-1.38(-6.28%)
Feb 21, 2020	22.45	22.55	21.78	21.97	464,000	-0.50(-2.23%)
Feb 20, 2020	22.34	22.70	22.07	22.47	743,398	+0.26(+1.17%)
Feb 19, 2020	23.26	24.50	22.19	22.21	817,679	+0.31(+1.42%)
Feb 18, 2020	22.72	22.82	21.87	21.90	427,791	-0.85(-3.74%)
Feb 14, 2020	22.69	22.99	22.25	22.75	253,400	+0.07(+0.31%)
Feb 13, 2020	22.77	23.00	22.53	22.68	217,078	-0.20(-0.87%)
Feb 12, 2020	22.86	22.90	22.29	22.88	355,833	+0.31(+1.37%)
Feb 11, 2020	22.29	22.75	22.25	22.57	381,032	+0.41(+1.85%)
Feb 10, 2020	23.19	23.19	22.10	22.16	318,008	-1.11(-4.79%)
Feb 07, 2020	23.42	23.54	23.16	23.27	286,500	-0.29(-1.21%)
Feb 06, 2020	24.04	24.10	23.56	23.56	149,117	-0.26(-1.09%)
Feb 05, 2020	23.58	23.91	23.47	23.82	172,859	+0.55(+2.36%)
Feb 04, 2020	23.44	23.75	23.10	23.27	201,672	+0.29(+1.26%)

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.