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 (%)
Jun 30, 2016 10.35 10.45 10.19 10.36 482,471 +0.06(+0.58%)
Jun 29, 2016 10.03 10.55 10.01 10.30 777,601 +0.39(+3.94%)
Jun 28, 2016 9.540 9.920 9.540 9.910 482,992 +0.53(+5.65%)
Jun 27, 2016 9.910 9.910 9.240 9.380 692,378 -0.63(-6.29%)
Jun 24, 2016 9.450 10.14 9.070 10.01 1,497,398 +0.06(+0.60%)
Jun 23, 2016 9.400 9.950 9.110 9.950 1,088,630 +0.65(+6.99%)
Jun 22, 2016 9.100 9.420 9.080 9.300 747,111 +0.24(+2.65%)
Jun 21, 2016 9.080 9.115 8.890 9.060 313,977 -0.02(-0.22%)
Jun 20, 2016 9.090 9.360 8.770 9.080 395,920 +0.12(+1.34%)
Jun 17, 2016 8.780 9.190 8.700 8.960 1,282,638 +0.21(+2.40%)
Jun 16, 2016 8.610 8.795 8.520 8.750 352,878 +0.06(+0.69%)
Jun 15, 2016 8.620 8.730 8.505 8.690 337,858 +0.08(+0.93%)
Jun 14, 2016 8.440 8.820 8.370 8.610 392,961 +0.16(+1.89%)
Jun 13, 2016 8.690 8.690 8.110 8.450 597,720 -0.30(-3.43%)
Jun 10, 2016 8.920 8.990 8.700 8.750 517,501 -0.22(-2.45%)
Jun 09, 2016 9.040 9.040 8.780 8.970 369,065 -0.07(-0.77%)
Jun 08, 2016 8.930 9.070 8.910 9.040 717,899 +0.09(+1.01%)
Jun 07, 2016 8.900 8.970 8.840 8.950 319,294 +0.03(+0.34%)
Jun 06, 2016 8.860 8.970 8.760 8.920 388,701 +0.08(+0.90%)
Jun 03, 2016 8.970 8.970 8.780 8.840 338,284 -0.12(-1.34%)
Jun 02, 2016 8.930 9.030 8.800 8.960 434,653 +0.00(+0.00%)
Jun 01, 2016 8.940 8.970 8.740 8.960 496,256 -0.02(-0.22%)
May 31, 2016 8.990 9.035 8.880 8.980 362,987 +0.01(+0.11%)
May 27, 2016 8.690 8.970 8.970 8.970 486,000 +0.26(+2.99%)
May 26, 2016 8.840 8.900 8.640 8.710 409,055 -0.08(-0.91%)
May 25, 2016 8.910 9.090 8.700 8.790 756,037 -0.17(-1.90%)
May 24, 2016 8.850 9.370 8.810 8.960 895,867 +0.32(+3.70%)
May 23, 2016 8.460 8.790 8.390 8.640 455,780 +0.18(+2.13%)
May 20, 2016 8.310 8.610 8.300 8.460 422,755 +0.16(+1.93%)
May 19, 2016 8.530 8.680 8.140 8.300 405,036 -0.25(-2.92%)
May 18, 2016 8.590 8.720 8.500 8.550 329,501 -0.07(-0.81%)
May 17, 2016 8.640 8.839 8.520 8.620 498,996 -0.07(-0.81%)
May 16, 2016 8.540 8.850 8.510 8.690 493,530 +0.17(+2.00%)
May 13, 2016 8.450 8.667 8.400 8.520 346,328 +0.04(+0.47%)
May 12, 2016 8.680 8.760 8.360 8.480 437,094 -0.15(-1.74%)
May 11, 2016 8.750 8.770 8.570 8.630 436,127 -0.11(-1.26%)
May 10, 2016 8.720 8.820 8.560 8.740 391,503 +0.09(+1.04%)
May 09, 2016 8.750 8.950 8.650 8.650 519,132 -0.06(-0.69%)
May 06, 2016 8.560 8.790 8.540 8.710 840,202 +0.07(+0.81%)
May 05, 2016 8.850 8.900 8.520 8.640 709,901 -0.10(-1.14%)
May 04, 2016 8.600 8.790 8.550 8.740 1,448,128 +0.12(+1.39%)
May 03, 2016 8.310 8.680 8.240 8.620 949,909 +0.16(+1.89%)
May 02, 2016 8.250 8.580 8.120 8.460 1,633,326 +0.45(+5.62%)
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.