Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blucora Inc (NQ: BCOR )

27.19 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 10.35 10.45 10.19 10.36 482,471 +0.06(+0.58%)
Jun 29, 2016 10.03 10.55 10.01 10.30 777,601 +0.39(+3.94%)
Jun 28, 2016 9.540 9.920 9.540 9.910 482,992 +0.53(+5.65%)
Jun 27, 2016 9.910 9.910 9.240 9.380 692,378 -0.63(-6.29%)
Jun 24, 2016 9.450 10.14 9.070 10.01 1,497,398 +0.06(+0.60%)
Jun 23, 2016 9.400 9.950 9.110 9.950 1,088,630 +0.65(+6.99%)
Jun 22, 2016 9.100 9.420 9.080 9.300 747,111 +0.24(+2.65%)
Jun 21, 2016 9.080 9.115 8.890 9.060 313,977 -0.02(-0.22%)
Jun 20, 2016 9.090 9.360 8.770 9.080 395,920 +0.12(+1.34%)
Jun 17, 2016 8.780 9.190 8.700 8.960 1,282,638 +0.21(+2.40%)
Jun 16, 2016 8.610 8.795 8.520 8.750 352,878 +0.06(+0.69%)
Jun 15, 2016 8.620 8.730 8.505 8.690 337,858 +0.08(+0.93%)
Jun 14, 2016 8.440 8.820 8.370 8.610 392,961 +0.16(+1.89%)
Jun 13, 2016 8.690 8.690 8.110 8.450 597,720 -0.30(-3.43%)
Jun 10, 2016 8.920 8.990 8.700 8.750 517,501 -0.22(-2.45%)
Jun 09, 2016 9.040 9.040 8.780 8.970 369,065 -0.07(-0.77%)
Jun 08, 2016 8.930 9.070 8.910 9.040 717,899 +0.09(+1.01%)
Jun 07, 2016 8.900 8.970 8.840 8.950 319,294 +0.03(+0.34%)
Jun 06, 2016 8.860 8.970 8.760 8.920 388,701 +0.08(+0.90%)
Jun 03, 2016 8.970 8.970 8.780 8.840 338,284 -0.12(-1.34%)
Jun 02, 2016 8.930 9.030 8.800 8.960 434,653 +0.00(+0.00%)
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.