Date	Open	High	Low	Close	Volume	Change (%)
Jan 25, 2023				27.19	0	-0.08(-0.29%)
Jan 24, 2023	27.39	27.75	27.03	27.27	365,553	-0.05(-0.18%)
Jan 23, 2023	27.25	27.45	27.18	27.32	515,927	+0.08(+0.29%)
Jan 20, 2023	27.00	27.25	26.84	27.24	393,368	+0.44(+1.64%)
Jan 19, 2023	26.77	27.02	26.63	26.80	326,848	-0.10(-0.37%)
Jan 18, 2023	27.05	27.05	26.53	26.90	388,360	-0.10(-0.37%)
Jan 17, 2023	27.03	27.32	26.93	27.00	329,121	-0.08(-0.30%)
Jan 13, 2023	27.09	27.43	26.95	27.08	401,771	-0.14(-0.51%)
Jan 12, 2023	26.91	27.23	26.68	27.22	234,695	+0.51(+1.91%)
Jan 11, 2023	26.61	26.94	25.43	26.71	320,202	+0.13(+0.49%)
Jan 10, 2023	26.27	26.60	26.08	26.58	171,614	+0.32(+1.22%)
Jan 09, 2023	26.50	26.65	26.17	26.26	278,537	-0.07(-0.27%)
Jan 06, 2023	26.02	26.48	25.78	26.33	178,267	+0.61(+2.37%)
Jan 05, 2023	25.72	25.89	25.19	25.72	155,939	+0.00(+0.00%)
Jan 04, 2023	25.55	25.81	25.43	25.72	247,225	+0.38(+1.50%)
Jan 03, 2023	25.49	25.91	25.14	25.34	449,291	-0.19(-0.74%)
Dec 30, 2022	25.02	25.71	25.02	25.53	415,158	+0.12(+0.47%)
Dec 29, 2022	25.05	25.42	24.70	25.41	228,693	+0.49(+1.97%)
Dec 28, 2022	25.00	25.24	24.91	24.92	177,909	-0.09(-0.36%)
Dec 27, 2022	25.19	25.37	24.63	25.01	202,763	-0.27(-1.07%)
Dec 23, 2022	25.38	25.57	24.97	25.28	217,865	+0.05(+0.20%)
Dec 22, 2022	25.48	25.59	24.73	25.23	304,243	-0.36(-1.41%)
Dec 21, 2022	25.54	26.10	24.72	25.59	354,278	+0.25(+0.99%)
Dec 20, 2022	24.70	25.90	24.36	25.34	557,123	+2.78(+12.32%)
Dec 19, 2022	22.65	22.72	22.47	22.56	267,453	-0.03(-0.13%)
Dec 16, 2022	22.65	22.88	22.33	22.59	1,390,842	-0.37(-1.61%)
Dec 15, 2022	23.26	23.26	22.76	22.96	274,527	-0.59(-2.51%)
Dec 14, 2022	23.73	23.97	23.35	23.55	198,935	-0.19(-0.80%)
Dec 13, 2022	24.32	24.32	23.62	23.74	304,160	+0.07(+0.30%)
Dec 12, 2022	23.18	23.76	23.02	23.67	231,505	+0.53(+2.29%)
Dec 09, 2022	23.45	23.45	23.11	23.14	173,498	-0.44(-1.87%)
Dec 08, 2022	24.11	24.16	23.41	23.58	232,267	-0.47(-1.95%)
Dec 07, 2022	24.22	24.39	23.97	24.05	161,959	-0.27(-1.11%)
Dec 06, 2022	24.05	24.35	23.93	24.32	429,344	+0.21(+0.87%)
Dec 05, 2022	24.84	24.84	24.00	24.11	244,990	-0.80(-3.21%)
Dec 02, 2022	24.84	25.04	24.78	24.91	140,057	-0.15(-0.60%)
Dec 01, 2022	25.09	25.14	24.84	25.06	296,055	+0.01(+0.04%)
Nov 30, 2022	24.72	25.11	24.39	25.05	414,618	+0.30(+1.21%)
Nov 29, 2022	23.75	24.76	23.75	24.75	216,786	+0.28(+1.14%)
Nov 28, 2022	24.25	24.61	24.18	24.47	221,269	+0.13(+0.53%)
Nov 25, 2022	24.39	24.59	24.29	24.34	72,279	+0.03(+0.12%)
Nov 23, 2022	24.26	24.57	24.01	24.31	180,577	+0.01(+0.04%)
Nov 22, 2022	24.31	24.55	24.09	24.30	329,690	+0.11(+0.45%)
Nov 21, 2022	23.76	24.32	23.75	24.19	164,803	+0.31(+1.30%)
Nov 18, 2022	24.16	24.30	23.74	23.88	259,126	-0.07(-0.29%)
Nov 17, 2022	24.18	24.18	23.60	23.95	252,246	-0.07(-0.29%)
Nov 16, 2022	24.02	24.30	23.80	24.02	211,404	-0.14(-0.58%)
Nov 15, 2022	23.96	24.32	23.86	24.16	255,681	+0.56(+2.37%)
Nov 14, 2022	23.98	24.11	23.57	23.60	326,839	-0.42(-1.75%)
Nov 11, 2022	24.48	24.93	24.01	24.02	424,677	-0.49(-2.00%)
Nov 10, 2022	24.43	24.78	24.11	24.51	436,826	+1.01(+4.30%)
Nov 09, 2022	23.82	24.09	23.25	23.50	331,942	-0.50(-2.08%)
Nov 08, 2022	23.50	24.01	23.28	24.00	409,308	+0.55(+2.35%)
Nov 07, 2022	22.73	23.50	22.72	23.45	321,138	+0.69(+3.03%)
Nov 04, 2022	22.23	22.88	22.20	22.76	449,558	+0.65(+2.94%)
Nov 03, 2022	22.30	22.77	22.05	22.11	363,368	-0.40(-1.78%)
Nov 02, 2022	23.55	23.97	22.49	22.51	678,366	-0.86(-3.68%)
Nov 01, 2022	26.10	27.50	23.35	23.37	1,222,552	+1.34(+6.08%)
Oct 31, 2022	22.00	22.88	22.00	22.03	778,227	-0.14(-0.63%)
Oct 28, 2022	21.83	22.48	21.64	22.17	337,385	+0.34(+1.56%)
Oct 27, 2022	21.95	22.35	21.81	21.83	253,137	+0.15(+0.69%)
Oct 26, 2022	21.50	21.91	21.34	21.68	214,372	+0.14(+0.65%)
Oct 25, 2022	20.69	21.62	20.69	21.54	205,768	+0.72(+3.46%)
Oct 24, 2022	20.72	20.96	20.56	20.82	201,952	+0.07(+0.34%)
Oct 21, 2022	20.29	20.80	20.24	20.75	209,854	+0.59(+2.93%)
Oct 20, 2022	20.21	20.57	20.07	20.16	144,380	-0.09(-0.44%)
Oct 19, 2022	20.14	20.46	20.06	20.25	121,158	-0.14(-0.69%)
Oct 18, 2022	20.40	20.71	20.18	20.39	168,499	+0.35(+1.75%)
Oct 17, 2022	19.41	20.07	19.41	20.04	165,069	+0.83(+4.32%)
Oct 14, 2022	20.12	20.27	19.19	19.21	225,182	-0.77(-3.85%)
Oct 13, 2022	18.34	20.04	17.94	19.98	364,642	+1.27(+6.79%)
Oct 12, 2022	19.07	19.17	18.66	18.71	294,483	-0.36(-1.89%)
Oct 11, 2022	20.59	20.59	18.61	19.07	567,223	-1.68(-8.10%)
Oct 10, 2022	20.39	20.87	20.21	20.75	306,007	+0.38(+1.87%)
Oct 07, 2022	20.69	20.76	20.20	20.37	175,844	-0.49(-2.35%)
Oct 06, 2022	20.94	21.04	20.70	20.86	160,926	-0.17(-0.81%)
Oct 05, 2022	20.22	21.03	20.11	21.03	200,525	+0.51(+2.49%)
Oct 04, 2022	19.95	20.56	19.95	20.52	366,708	+0.90(+4.59%)
Oct 03, 2022	19.53	19.67	19.29	19.62	267,431	+0.28(+1.45%)
Sep 30, 2022	19.43	19.83	19.32	19.34	452,376	-0.09(-0.46%)
Sep 29, 2022	19.63	19.64	19.05	19.43	223,153	-0.45(-2.26%)
Sep 28, 2022	19.63	19.97	19.40	19.88	297,505	+0.27(+1.38%)
Sep 27, 2022	19.47	19.88	19.26	19.61	220,254	+0.38(+1.98%)
Sep 26, 2022	18.95	19.57	18.95	19.23	242,784	+0.14(+0.73%)
Sep 23, 2022	18.71	19.10	18.50	19.09	346,290	+0.17(+0.90%)
Sep 22, 2022	19.36	19.36	18.70	18.92	429,957	-0.48(-2.47%)
Sep 21, 2022	19.61	19.92	19.34	19.40	201,896	-0.10(-0.51%)
Sep 20, 2022	19.64	19.65	19.25	19.50	227,325	-0.24(-1.22%)
Sep 19, 2022	19.15	19.77	18.95	19.74	137,341	+0.44(+2.28%)
Sep 16, 2022	19.64	19.72	19.11	19.30	344,755	-0.50(-2.53%)
Sep 15, 2022	19.91	20.05	19.74	19.80	228,685	-0.16(-0.80%)
Sep 14, 2022	20.03	20.03	19.63	19.96	189,032	-0.07(-0.35%)
Sep 13, 2022	20.17	20.41	19.92	20.03	199,329	-0.61(-2.96%)
Sep 12, 2022	20.64	21.00	20.58	20.64	315,589	+0.05(+0.24%)
Sep 09, 2022	20.82	20.92	20.58	20.59	473,719	-0.04(-0.19%)
Sep 08, 2022	20.30	20.65	20.11	20.63	136,379	+0.13(+0.63%)
Sep 07, 2022	19.83	20.90	19.66	20.50	194,431	+0.56(+2.81%)
Sep 06, 2022	20.01	20.11	19.40	19.94	190,135	-0.05(-0.25%)
Sep 02, 2022	20.15	20.28	19.78	19.99	270,489	+0.08(+0.40%)
Sep 01, 2022	19.97	20.08	19.56	19.91	246,282	-0.17(-0.85%)
Aug 31, 2022	20.35	20.40	20.07	20.08	194,196	-0.19(-0.94%)
Aug 30, 2022	20.34	20.65	19.98	20.27	182,592	-0.22(-1.07%)
Aug 29, 2022	20.85	21.00	20.46	20.49	151,304	-0.53(-2.52%)
Aug 26, 2022	21.70	21.99	20.93	21.02	269,761	-0.68(-3.13%)
Aug 25, 2022	21.61	21.80	21.51	21.70	265,443	+0.12(+0.56%)
Aug 24, 2022	21.64	21.68	21.51	21.58	140,261	-0.03(-0.14%)
Aug 23, 2022	21.80	22.15	21.48	21.61	154,787	-0.26(-1.19%)
Aug 22, 2022	22.41	22.56	21.85	21.87	159,813	-0.87(-3.83%)
Aug 19, 2022	23.04	23.25	22.70	22.74	333,987	-0.48(-2.07%)
Aug 18, 2022	22.96	23.36	22.74	23.22	198,522	+0.35(+1.53%)
Aug 17, 2022	22.51	22.95	22.36	22.87	226,256	+0.09(+0.40%)
Aug 16, 2022	22.37	22.84	22.00	22.78	227,643	+0.42(+1.88%)
Aug 15, 2022	22.46	22.69	22.00	22.36	458,327	-0.24(-1.06%)
Aug 12, 2022	22.11	22.76	22.00	22.60	364,873	+0.54(+2.45%)
Aug 11, 2022	21.49	22.19	21.17	22.06	303,172	+0.71(+3.33%)
Aug 10, 2022	20.91	21.43	20.85	21.35	458,170	+0.59(+2.84%)
Aug 09, 2022	20.85	21.20	20.00	20.76	421,238	-1.13(-5.16%)
Aug 08, 2022	21.76	22.09	21.52	21.89	722,233	+0.34(+1.58%)
Aug 05, 2022	20.93	21.56	20.81	21.55	588,609	+0.40(+1.89%)
Aug 04, 2022	21.12	21.18	20.85	21.15	419,816	+0.00(+0.00%)
Aug 03, 2022	20.32	21.16	20.12	21.15	757,713	+0.83(+4.08%)
Aug 02, 2022	20.11	20.48	19.97	20.32	361,806	+0.13(+0.64%)
Aug 01, 2022	19.91	20.31	19.68	20.19	218,496	+0.19(+0.95%)
Jul 29, 2022	19.79	20.06	19.51	20.00	200,232	+0.19(+0.96%)
Jul 28, 2022	19.70	19.99	19.55	19.81	186,695	+0.15(+0.76%)
Jul 27, 2022	19.40	19.72	19.34	19.66	193,651	+0.35(+1.81%)
Jul 26, 2022	19.33	19.58	19.21	19.31	188,279	-0.03(-0.16%)
Jul 25, 2022	19.40	19.48	19.24	19.34	172,351	-0.04(-0.21%)
Jul 22, 2022	19.43	19.59	19.19	19.38	173,773	-0.05(-0.26%)
Jul 21, 2022	19.03	19.43	19.03	19.43	190,351	+0.23(+1.20%)
Jul 20, 2022	19.13	19.34	18.91	19.20	272,356	+0.14(+0.73%)
Jul 19, 2022	18.66	19.07	18.66	19.06	250,187	+0.71(+3.87%)
Jul 18, 2022	18.47	18.82	18.25	18.35	301,364	+0.01(+0.05%)
Jul 15, 2022	18.18	18.45	17.84	18.34	172,319	+0.49(+2.75%)
Jul 14, 2022	17.46	17.88	17.39	17.85	125,085	+0.08(+0.45%)
Jul 13, 2022	18.04	18.04	17.68	17.77	268,668	-0.36(-1.99%)
Jul 12, 2022	17.85	18.23	17.85	18.13	179,797	+0.25(+1.40%)
Jul 11, 2022	18.69	18.69	17.80	17.88	266,374	-0.44(-2.40%)
Jul 08, 2022	18.56	18.76	18.13	18.32	246,680	-0.21(-1.13%)
Jul 07, 2022	18.27	18.55	18.12	18.53	214,613	+0.24(+1.31%)
Jul 06, 2022	18.50	18.80	16.89	18.29	240,026	-0.47(-2.51%)
Jul 05, 2022	18.56	18.83	18.14	18.76	328,689	-0.05(-0.27%)

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.

Blucora Inc (NQ: BCOR )

Historical Prices

Sections

Services

Contact Information

Follow Us