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 (%)
May 31, 2016 8.990 9.035 8.880 8.980 362,987 +0.01(+0.11%)
May 27, 2016 8.690 8.970 8.970 8.970 486,000 +0.26(+2.99%)
May 26, 2016 8.840 8.900 8.640 8.710 409,055 -0.08(-0.91%)
May 25, 2016 8.910 9.090 8.700 8.790 756,037 -0.17(-1.90%)
May 24, 2016 8.850 9.370 8.810 8.960 895,867 +0.32(+3.70%)
May 23, 2016 8.460 8.790 8.390 8.640 455,780 +0.18(+2.13%)
May 20, 2016 8.310 8.610 8.300 8.460 422,755 +0.16(+1.93%)
May 19, 2016 8.530 8.680 8.140 8.300 405,036 -0.25(-2.92%)
May 18, 2016 8.590 8.720 8.500 8.550 329,501 -0.07(-0.81%)
May 17, 2016 8.640 8.839 8.520 8.620 498,996 -0.07(-0.81%)
May 16, 2016 8.540 8.850 8.510 8.690 493,530 +0.17(+2.00%)
May 13, 2016 8.450 8.667 8.400 8.520 346,328 +0.04(+0.47%)
May 12, 2016 8.680 8.760 8.360 8.480 437,094 -0.15(-1.74%)
May 11, 2016 8.750 8.770 8.570 8.630 436,127 -0.11(-1.26%)
May 10, 2016 8.720 8.820 8.560 8.740 391,503 +0.09(+1.04%)
May 09, 2016 8.750 8.950 8.650 8.650 519,132 -0.06(-0.69%)
May 06, 2016 8.560 8.790 8.540 8.710 840,202 +0.07(+0.81%)
May 05, 2016 8.850 8.900 8.520 8.640 709,901 -0.10(-1.14%)
May 04, 2016 8.600 8.790 8.550 8.740 1,448,128 +0.12(+1.39%)
May 03, 2016 8.310 8.680 8.240 8.620 949,909 +0.16(+1.89%)
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.