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 (%)
Mar 28, 2013	15.55	15.60	15.46	15.48	354,504	-0.01(-0.06%)
Mar 27, 2013	15.34	15.52	15.16	15.49	477,542	+0.01(+0.06%)
Mar 26, 2013	15.61	15.71	15.29	15.48	207,859	-0.08(-0.51%)
Mar 25, 2013	15.58	15.71	15.46	15.56	234,499	+0.00(+0.00%)
Mar 22, 2013	15.55	15.64	15.38	15.56	317,480	+0.05(+0.32%)
Mar 21, 2013	15.56	15.65	15.43	15.51	276,414	-0.19(-1.21%)
Mar 20, 2013	15.60	15.87	15.52	15.70	526,679	+0.17(+1.09%)
Mar 19, 2013	15.59	15.70	15.30	15.53	348,387	-0.06(-0.38%)
Mar 18, 2013	15.62	15.75	15.39	15.59	553,180	-0.26(-1.64%)
Mar 15, 2013	15.85	16.10	15.73	15.85	711,412	+0.04(+0.25%)
Mar 14, 2013	15.69	15.92	15.43	15.81	1,039,761	+0.10(+0.64%)
Mar 13, 2013	15.24	15.75	15.24	15.71	1,817,672	+0.52(+3.42%)
Mar 12, 2013	15.30	15.36	14.93	15.19	3,979,876	-0.28(-1.81%)
Mar 11, 2013	16.16	16.16	15.05	15.47	2,779,000	-1.02(-6.19%)
Mar 08, 2013	15.98	16.58	15.85	16.49	454,502	+0.53(+3.32%)
Mar 07, 2013	15.76	15.99	15.65	15.96	248,092	+0.17(+1.08%)
Mar 06, 2013	15.81	15.89	15.66	15.79	121,196	+0.06(+0.38%)
Mar 05, 2013	15.69	15.89	15.65	15.73	198,509	+0.18(+1.16%)
Mar 04, 2013	15.52	15.76	15.42	15.55	500,877	+0.02(+0.13%)

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.