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 (%)
Feb 29, 2016 6.210 6.290 6.035 6.150 446,284 -0.06(-0.97%)
Feb 26, 2016 6.280 6.380 6.105 6.210 353,528 +0.00(+0.00%)
Feb 25, 2016 6.050 6.240 5.950 6.210 261,347 +0.18(+2.99%)
Feb 24, 2016 5.960 6.370 5.820 6.030 798,874 +0.01(+0.17%)
Feb 23, 2016 6.300 6.310 5.990 6.020 587,106 -0.30(-4.75%)
Feb 22, 2016 6.290 6.390 6.200 6.320 866,347 +0.06(+0.96%)
Feb 19, 2016 6.350 6.450 6.225 6.260 450,270 -0.11(-1.73%)
Feb 18, 2016 6.330 6.460 6.140 6.370 741,677 +0.10(+1.59%)
Feb 17, 2016 6.670 6.705 6.260 6.270 901,613 -0.34(-5.14%)
Feb 16, 2016 7.110 7.110 6.360 6.610 895,386 -0.43(-6.11%)
Feb 12, 2016 7.590 7.040 7.040 7.040 1,157,800 -0.58(-7.61%)
Feb 11, 2016 7.350 7.730 7.280 7.620 436,899 +0.11(+1.46%)
Feb 10, 2016 7.590 8.050 7.460 7.510 363,477 -0.04(-0.53%)
Feb 09, 2016 7.470 7.800 7.310 7.550 758,734 -0.03(-0.40%)
Feb 08, 2016 7.970 7.970 7.500 7.580 382,403 -0.50(-6.19%)
Feb 05, 2016 8.510 8.510 8.080 8.080 339,862 -0.47(-5.50%)
Feb 04, 2016 8.500 8.820 8.480 8.550 249,405 +0.05(+0.59%)
Feb 03, 2016 8.370 8.540 8.180 8.500 425,610 +0.13(+1.55%)
Feb 02, 2016 8.620 8.710 8.270 8.370 290,003 -0.34(-3.90%)
Feb 01, 2016 8.530 8.830 8.470 8.710 317,779 +0.08(+0.93%)
Jan 29, 2016 8.510 8.740 8.328 8.630 444,287 +0.18(+2.13%)
Jan 28, 2016 8.420 8.680 8.300 8.450 190,454 +0.11(+1.32%)
Jan 27, 2016 8.430 8.540 8.280 8.340 291,591 -0.13(-1.53%)
Jan 26, 2016 8.370 8.635 7.869 8.470 236,895 +0.12(+1.44%)
Jan 25, 2016 8.600 8.670 8.350 8.350 309,104 -0.28(-3.24%)
Jan 22, 2016 8.420 8.805 8.420 8.630 270,135 +0.32(+3.85%)
Jan 21, 2016 8.210 8.570 8.100 8.310 234,274 +0.10(+1.22%)
Jan 20, 2016 8.090 8.260 7.760 8.210 480,342 +0.04(+0.49%)
Jan 19, 2016 8.310 8.400 8.020 8.170 323,307 -0.08(-0.97%)
Jan 15, 2016 8.300 8.250 8.250 8.250 512,500 -0.30(-3.51%)
Jan 14, 2016 8.500 8.670 8.260 8.550 276,033 +0.12(+1.42%)
Jan 13, 2016 8.870 8.940 8.345 8.430 363,681 -0.39(-4.42%)
Jan 12, 2016 9.090 9.150 8.447 8.820 422,407 -0.19(-2.11%)
Jan 11, 2016 8.700 9.210 8.590 9.010 360,479 +0.33(+3.80%)
Jan 08, 2016 9.400 9.484 8.630 8.680 561,364 -0.68(-7.26%)
Jan 07, 2016 9.780 9.820 9.330 9.360 578,554 -0.62(-6.21%)
Jan 06, 2016 9.510 10.11 9.490 9.980 425,935 +0.33(+3.42%)
Jan 05, 2016 9.850 9.980 9.570 9.650 247,241 -0.16(-1.63%)
Jan 04, 2016 9.620 10.04 9.425 9.810 1,044,101 +0.01(+0.10%)
Dec 31, 2015 10.08 9.800 9.800 9.800 262,500 -0.22(-2.20%)
Dec 30, 2015 10.08 10.20 9.980 10.02 173,625 -0.06(-0.60%)
Dec 29, 2015 10.18 10.32 10.02 10.08 220,903 -0.06(-0.59%)
Dec 28, 2015 10.37 10.39 10.04 10.14 244,850 -0.26(-2.50%)
Dec 24, 2015 10.18 10.40 10.40 10.40 107,500 +0.24(+2.36%)
Dec 23, 2015 10.14 10.40 10.14 10.16 226,729 -0.08(-0.78%)
Dec 22, 2015 10.09 10.27 9.820 10.24 202,568 +0.15(+1.49%)
Dec 21, 2015 10.25 10.29 9.890 10.09 252,981 -0.08(-0.79%)
Dec 18, 2015 10.63 10.77 10.16 10.17 2,296,249 -0.50(-4.69%)
Dec 17, 2015 10.65 10.80 10.43 10.67 399,563 +0.05(+0.47%)
Dec 16, 2015 10.40 10.67 10.00 10.62 352,202 +0.26(+2.51%)
Dec 15, 2015 10.42 10.68 10.20 10.36 524,833 -0.06(-0.58%)
Dec 14, 2015 9.580 10.69 9.580 10.42 986,899 +0.87(+9.11%)
Dec 11, 2015 9.800 9.830 9.500 9.550 273,667 -0.46(-4.60%)
Dec 10, 2015 9.810 10.11 9.760 10.01 206,854 +0.18(+1.83%)
Dec 09, 2015 10.09 10.15 9.820 9.830 297,065 -0.25(-2.48%)
Dec 08, 2015 9.930 10.18 9.840 10.08 161,350 +0.01(+0.10%)
Dec 07, 2015 10.36 10.40 10.05 10.07 288,335 -0.29(-2.80%)
Dec 04, 2015 10.31 10.40 10.14 10.36 164,302 +0.05(+0.48%)
Dec 03, 2015 10.48 10.62 10.07 10.31 302,642 -0.15(-1.43%)
Dec 02, 2015 10.62 10.73 10.41 10.46 234,455 -0.12(-1.13%)
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.