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 (%)
Sep 28, 2012	17.65	17.94	17.65	17.81	165,827	+0.05(+0.28%)
Sep 27, 2012	17.58	17.80	17.39	17.76	246,362	+0.22(+1.25%)
Sep 26, 2012	17.57	17.83	17.24	17.54	300,633	-0.03(-0.17%)
Sep 25, 2012	18.31	18.46	17.50	17.57	366,255	-0.68(-3.73%)
Sep 24, 2012	17.96	18.31	17.56	18.25	379,717	+0.31(+1.73%)
Sep 21, 2012	17.80	18.43	17.74	17.94	572,631	+0.51(+2.93%)
Sep 20, 2012	17.38	17.58	17.25	17.43	130,625	-0.09(-0.51%)
Sep 19, 2012	17.52	17.71	17.38	17.52	222,823	+0.00(+0.00%)
Sep 18, 2012	17.75	17.75	17.32	17.52	186,930	-0.30(-1.68%)
Sep 17, 2012	17.71	17.85	17.12	17.82	432,121	+0.12(+0.68%)
Sep 14, 2012	17.34	17.85	17.34	17.70	995,299	+0.62(+3.63%)
Sep 13, 2012	16.03	17.21	15.94	17.08	540,918	+1.04(+6.48%)
Sep 12, 2012	16.00	16.14	15.71	16.04	179,330	+0.12(+0.75%)
Sep 11, 2012	15.99	16.36	15.80	15.92	172,430	-0.14(-0.87%)
Sep 10, 2012	16.05	16.50	15.93	16.06	415,164	-0.01(-0.06%)
Sep 07, 2012	16.12	16.12	15.87	16.07	178,813	+0.17(+1.07%)
Sep 06, 2012	16.02	16.26	15.82	15.90	307,670	+0.00(+0.00%)
Sep 05, 2012	16.13	16.13	15.82	15.90	393,385	+0.06(+0.38%)

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.