Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blucora Inc (NQ: BCOR )

27.19 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 7.750 8.350 7.470 8.010 1,575,776 +0.41(+5.39%)
Apr 28, 2016 6.310 7.850 6.180 7.600 2,350,319 +1.47(+23.98%)
Apr 27, 2016 5.970 6.190 5.960 6.130 715,577 +0.13(+2.17%)
Apr 26, 2016 5.980 6.040 5.850 6.000 496,779 +0.05(+0.84%)
Apr 25, 2016 5.950 5.990 5.790 5.950 581,099 -0.01(-0.17%)
Apr 22, 2016 5.900 5.990 5.800 5.960 517,551 +0.06(+1.02%)
Apr 21, 2016 5.800 5.970 5.750 5.900 642,124 +0.09(+1.55%)
Apr 20, 2016 5.710 5.820 5.650 5.810 874,722 +0.12(+2.11%)
Apr 19, 2016 5.540 5.762 5.540 5.690 699,601 +0.15(+2.71%)
Apr 18, 2016 5.380 5.560 5.320 5.540 786,610 +0.16(+2.97%)
Apr 15, 2016 5.400 5.430 5.330 5.380 301,047 -0.02(-0.37%)
Apr 14, 2016 5.370 5.480 5.300 5.400 445,460 +0.06(+1.12%)
Apr 13, 2016 5.140 5.570 5.106 5.340 861,933 +0.25(+4.91%)
Apr 12, 2016 5.120 5.175 4.990 5.090 397,163 -0.02(-0.39%)
Apr 11, 2016 5.250 5.260 5.106 5.110 496,096 -0.09(-1.73%)
Apr 08, 2016 5.190 5.350 5.120 5.200 488,256 +0.04(+0.78%)
Apr 07, 2016 5.180 5.260 5.070 5.160 667,502 -0.05(-0.96%)
Apr 06, 2016 4.870 5.240 4.840 5.210 749,635 +0.32(+6.54%)
Apr 05, 2016 4.950 5.010 4.890 4.890 485,707 -0.09(-1.81%)
Apr 04, 2016 4.980 5.070 4.940 4.980 639,493 +0.02(+0.40%)
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.