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 (%)
Nov 29, 2013	28.98	29.16	28.88	29.08	0	+0.26(+0.90%)
Nov 27, 2013	29.48	29.58	28.71	28.82	0	-0.68(-2.31%)
Nov 26, 2013	29.06	29.65	28.87	29.50	0	+0.46(+1.58%)
Nov 25, 2013	29.42	29.63	28.90	29.04	446,029	-0.31(-1.06%)
Nov 22, 2013	29.08	29.46	28.93	29.35	0	+0.35(+1.21%)
Nov 21, 2013	29.61	29.61	28.82	29.00	407,403	-0.57(-1.93%)
Nov 20, 2013	29.50	29.75	28.88	29.57	0	+0.13(+0.44%)
Nov 19, 2013	29.20	29.73	29.08	29.44	377,644	+0.01(+0.03%)
Nov 18, 2013	29.90	29.99	29.15	29.43	0	-0.39(-1.31%)
Nov 15, 2013	29.28	30.12	29.27	29.82	0	+0.55(+1.88%)
Nov 14, 2013	29.44	29.47	28.71	29.27	320,677	+0.27(+0.93%)
Nov 12, 2013	28.92	29.00	28.54	29.00	0	-0.04(-0.14%)
Nov 11, 2013	28.84	29.27	28.53	29.04	0	+0.28(+0.97%)
Nov 08, 2013	28.00	28.85	27.94	28.76	0	+0.39(+1.37%)
Nov 07, 2013	29.23	30.00	28.34	28.37	769,473	-0.86(-2.94%)
Nov 06, 2013	27.49	29.50	27.01	29.23	3,755,254	+4.99(+20.59%)
Nov 05, 2013	24.04	24.61	23.88	24.24	895,100	+0.10(+0.41%)
Nov 04, 2013	23.86	24.55	23.86	24.14	561,103	+0.44(+1.86%)

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.