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, 2022	19.05	19.96	18.64	19.90	353,796	+0.42(+2.16%)
Feb 25, 2022	19.34	19.75	19.42	19.48	399,544	+0.30(+1.56%)
Feb 24, 2022	18.73	19.22	18.36	19.18	480,623	+0.04(+0.21%)
Feb 23, 2022	19.98	20.60	19.09	19.14	337,640	-0.67(-3.38%)
Feb 22, 2022	19.44	20.01	19.31	19.81	398,855	+0.28(+1.43%)
Feb 18, 2022				19.53	0	-0.26(-1.31%)
Feb 17, 2022	20.17	20.45	19.43	19.79	766,030	+0.04(+0.20%)
Feb 16, 2022	18.01	19.84	17.95	19.75	800,708	+0.97(+5.17%)
Feb 15, 2022	18.41	18.84	18.22	18.78	542,421	+0.59(+3.24%)
Feb 14, 2022	18.29	19.51	18.14	18.19	766,970	-0.01(-0.05%)
Feb 11, 2022	17.92	18.30	17.66	18.20	996,451	+0.32(+1.79%)
Feb 10, 2022	17.60	18.08	17.29	17.88	776,838	+0.35(+2.00%)
Feb 09, 2022	17.01	17.93	17.01	17.53	904,615	+0.65(+3.85%)
Feb 08, 2022	16.58	17.05	16.58	16.88	280,961	+0.35(+2.12%)
Feb 07, 2022	16.48	16.75	16.47	16.53	717,374	+0.03(+0.18%)
Feb 04, 2022	16.44	16.72	16.18	16.50	435,441	+0.08(+0.49%)
Feb 03, 2022	16.74		16.15	16.42	400,750	-0.23(-1.38%)
Feb 02, 2022	16.37	16.68	16.22	16.65	335,502	+0.24(+1.46%)

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.