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 31, 2017		23.20	22.30	22.40	515,826	-0.50(-2.18%)
Jul 28, 2017	23.80	24.00	22.85	22.90	569,359	-0.85(-3.58%)
Jul 27, 2017	22.00	23.95	21.60	23.75	1,014,837	+2.70(+12.83%)
Jul 26, 2017	21.00	21.27	20.45	21.05	644,977	-0.10(-0.47%)
Jul 25, 2017	20.90	21.20	20.77	21.15	278,027	+0.25(+1.20%)
Jul 24, 2017	20.70	21.02	20.70	20.90	173,894	+0.20(+0.97%)
Jul 21, 2017	20.75	20.80	20.55	20.70	321,617	+0.05(+0.24%)
Jul 20, 2017	21.10	21.10	20.35	20.65	528,376	-0.45(-2.13%)
Jul 19, 2017	20.35	21.45	20.30	21.10	578,559	+0.80(+3.94%)
Jul 18, 2017	20.00	20.35	19.90	20.30	387,617	+0.20(+1.00%)
Jul 17, 2017	20.25	20.30	19.95	20.10	273,197	-0.15(-0.74%)
Jul 14, 2017	20.05	20.35	20.05	20.25	325,611	+0.20(+1.00%)
Jul 13, 2017	20.20	20.90	19.80	20.05	534,407	-0.10(-0.50%)
Jul 12, 2017	20.30	20.50	20.05	20.15	611,345	-0.05(-0.25%)
Jul 11, 2017	20.05	20.25	19.70	20.20	444,321	+0.20(+1.00%)
Jul 10, 2017	19.90	20.15	19.85	20.00	451,293	+0.10(+0.50%)
Jul 07, 2017	20.20	20.20	19.40	19.90	741,013	-0.30(-1.49%)
Jul 06, 2017	20.05	20.35	19.90	20.20	439,239	-0.15(-0.74%)
Jul 05, 2017	20.40	20.70	20.25	20.35	646,488	-0.05(-0.25%)

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.