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 (%)
Dec 29, 2017		22.10	22.10	22.10	0	-0.05(-0.23%)
Dec 28, 2017	22.25	22.30	21.80	22.15	323,723	-0.10(-0.45%)
Dec 27, 2017	22.30	22.30	22.05	22.25	293,846	+0.00(+0.00%)
Dec 26, 2017	22.45	22.65	22.05	22.25	457,219	-0.25(-1.11%)
Dec 22, 2017	22.30	22.65	22.05	22.50	315,225	+0.20(+0.90%)
Dec 21, 2017	22.65	22.70	22.10	22.30	338,708	-0.25(-1.11%)
Dec 20, 2017	23.05	23.35	22.32	22.55	334,828	-0.35(-1.53%)
Dec 19, 2017	22.75	23.25	22.45	22.90	562,618	+0.20(+0.88%)
Dec 18, 2017	22.60	22.95	22.25	22.70	561,248	+0.15(+0.67%)
Dec 15, 2017	22.20	22.82	22.15	22.55	1,524,086	+0.35(+1.58%)
Dec 14, 2017	21.80	22.25	21.68	22.20	675,878	+0.50(+2.30%)
Dec 13, 2017	21.20	21.95	21.20	21.70	573,260	+0.45(+2.12%)
Dec 12, 2017	21.60	21.90	21.07	21.25	436,793	-0.30(-1.39%)
Dec 11, 2017	20.25	21.68	20.25	21.55	695,096	+1.35(+6.68%)
Dec 08, 2017	20.40	20.65	20.15	20.20	263,918	-0.05(-0.25%)
Dec 07, 2017	20.30	20.55	20.10	20.25	327,167	+0.00(+0.00%)
Dec 06, 2017	19.65	20.35	19.65	20.25	345,261	+0.45(+2.27%)
Dec 05, 2017	19.90	20.35	19.75	19.80	399,897	-0.15(-0.75%)
Dec 04, 2017	20.50	20.55	19.80	19.95	356,042	-0.40(-1.97%)

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.