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, 2018	24.50	24.55	23.25	23.30	367,260	-1.20(-4.90%)
Feb 27, 2018	25.05	25.20	24.48	24.50	587,389	-0.45(-1.80%)
Feb 26, 2018	24.65	25.00	24.30	24.95	371,602	+0.30(+1.22%)
Feb 23, 2018	24.40	24.90	23.20	24.65	366,601	+0.15(+0.61%)
Feb 22, 2018	24.55	24.65	24.25	24.50	319,259	+0.00(+0.00%)
Feb 21, 2018	24.10	24.75	23.85	24.50	492,154	+0.50(+2.08%)
Feb 20, 2018	23.90	24.40	23.60	24.00	395,767	-0.10(-0.41%)
Feb 16, 2018		24.10	24.10	24.10	0	-0.45(-1.83%)
Feb 15, 2018	23.80	24.77	23.40	24.55	658,783	+1.05(+4.47%)
Feb 14, 2018	23.25	23.65	22.80	23.50	547,437	+0.00(+0.00%)
Feb 13, 2018	22.55	23.70	22.45	23.50	469,900	+0.85(+3.75%)
Feb 12, 2018	22.45	22.75	21.15	22.65	271,426	+0.35(+1.57%)
Feb 09, 2018	22.50	22.65	21.80	22.30	434,363	-0.05(-0.22%)
Feb 08, 2018		23.10	22.35	22.35	306,472	-0.75(-3.25%)
Feb 07, 2018	23.00	23.50	23.00	23.10	274,985	+0.10(+0.43%)
Feb 06, 2018	22.65	23.10	21.96	23.00	576,164	-0.45(-1.92%)
Feb 05, 2018	23.70	23.70	23.00	23.45	308,989	-0.35(-1.47%)
Feb 02, 2018	24.15	24.25	23.80	23.80	410,049	-0.40(-1.65%)

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.