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 (%)
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.